Name: صنایعجوشکابیزد
Creator: حال و هوا

جدول آخرین قیمت و نمودار
صنایع‌جوشکاب‌یزد
بکاب(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	13,760	13,760	13,760	13,760	(2.96)	40	586K	8B
1405/06/28	14,820	13,970	14,820	14,180	(1.53)	144	2M	28B
1405/06/25	14,470	13,850	14,470	14,400	2.49	1,342	13M	187B
1405/06/24	14,040	14,010	14,050	14,050	2.93	261	3M	48B
1405/06/23	13,690	13,000	13,690	13,650	2.63	619	9M	129B
1405/06/22	13,300	13,300	13,300	13,300	2.94	102	1M	14B
1405/06/21	12,920	12,920	12,920	12,920	2.95	120	1M	16B
1405/06/18	12,300	11,900	12,570	12,550	2.78	592	8M	105B
1405/06/17	12,300	11,950	12,300	12,210	2.18	710	7M	89B
1405/06/16	11,950	11,900	11,950	11,950	2.93	406	8M	100B
1405/06/15	11,500	11,440	11,640	11,610	2.65	267	4M	51B
1405/06/14	11,120	10,900	11,340	11,310	2.72	468	7M	74B
1405/06/11	10,960	10,960	11,220	11,010	(2.48)	439	5M	59B
1405/06/10	11,440	10,980	11,630	11,290	(0.18)	829	8M	92B
1405/06/09	11,120	11,100	11,680	11,310	(1.14)	649	7M	79B
1405/06/08	11,330	11,300	11,520	11,440	2.23	527	5M	61B
1405/06/07	11,330	11,300	11,520	11,440	2.23	527	5M	61B
1405/06/04	11,180	11,000	11,210	11,190	2.75	597	7M	84B
1405/06/03	10,990	10,770	11,000	10,890	1.68	420	4M	41B
1405/06/02	10,890	10,620	10,930	10,710	(2.1)	581	8M	83B
1405/06/01	11,100	10,810	11,360	10,940	(1.8)	682	8M	91B
1405/05/31	11,360	10,920	11,390	11,140	0.72	463	6M	70B
1405/05/28	10,680	10,680	11,190	11,060	1.47	585	5M	59B
1405/05/27	11,300	10,810	11,300	10,900	(2.15)	807	9M	103B
1405/05/26	11,170	10,950	11,180	11,140	2.58	578	6M	64B
1405/05/25	10,800	10,600	10,870	10,860	2.84	393	7M	78B
1405/05/24	10,600	10,080	10,690	10,560	1.64	700	8M	84B
1405/05/21	10,660	10,150	10,660	10,390	0.19	533	4M	46B
1405/05/20	10,660	10,150	10,660	10,390	0.19	533	4M	46B
1405/05/19	10,280	10,000	10,420	10,370	2.47	456	6M	58B
1405/05/18	10,390	9,850	10,450	10,120	(0.3)	639	8M	78B
1405/05/17	10,150	10,050	10,150	10,150	2.94	289	5M	49B
1405/05/14	9,860	9,860	9,860	9,860	2.92	31	475K	5B
1405/05/07	9,700	9,430	9,700	9,580	1.59	350	4M	41B
1405/05/06	9,400	9,170	9,470	9,430	2.50	297	3M	33B
1405/05/05	9,200	8,990	9,200	9,200	2.91	326	6M	58B
1405/05/04	8,940	8,940	8,940	8,940	3.00	23	515K	5B
1405/05/03	8,680	8,320	8,720	8,680	2.48	217	2M	21B
1405/04/31	8,820	8,350	8,820	8,470	(1.51)	531	5M	43B
1405/04/30	8,560	8,560	8,600	8,600	2.99	136	3M	23B
1405/04/29	8,470	8,020	8,490	8,350	1.21	534	8M	63B
1405/04/28	8,260	8,240	8,480	8,250	(2.83)	307	3M	24B
1405/04/27	8,490	8,490	8,490	8,490	(2.97)	67	1M	11B
1405/04/24	8,720	8,690	9,140	8,750	(2.23)	484	7M	63B
1405/04/23	9,250	8,790	9,310	8,950	(1.21)	551	5M	47B
1405/04/22	9,040	9,040	9,310	9,060	(2.69)	413	4M	36B
1405/04/21	9,310	9,310	9,310	9,310	(2.92)	18	73K	681M
1405/04/20	9,590	9,590	9,590	9,590	(2.94)	41	335K	3B
1405/04/17	9,910	9,770	10,200	9,880	(1.89)	639	12M	115B
1405/04/16	10,070	10,070	10,070	10,070	2.97	84	2M	17B
1405/04/15	9,780	9,780	9,780	9,780	2.95	102	2M	20B
1405/04/14	9,780	9,780	9,780	9,780	2.95	102	2M	20B
1405/04/13	9,780	9,780	9,780	9,780	2.95	102	2M	20B
1405/04/10	9,780	9,780	9,780	9,780	2.95	102	2M	20B
1405/04/09	9,500	9,500	9,500	9,500	2.93	107	2M	24B
1405/04/08	9,240	8,800	9,250	9,230	2.67	487	7M	60B
1405/04/07	9,260	8,980	9,260	8,990	(2.81)	486	5M	49B
1405/04/06	8,790	8,790	9,270	9,250	2.78	482	8M	71B
1405/04/03	9,130	8,860	9,400	9,000	(1.42)	1,124	16M	140B
1405/04/01	9,130	9,130	9,300	9,130	(2.98)	202	2M	21B
1405/03/31	9,400	9,390	9,670	9,410	(2.79)	572	5M	43B
1405/03/30	10,100	9,670	10,100	9,680	(2.81)	547	7M	64B
1405/03/27	9,930	9,930	10,230	9,960	(2.64)	777	11M	105B
1405/03/26	10,690	10,070	10,690	10,230	(1.45)	1,111	16M	162B
1405/03/25	10,380	10,380	10,380	10,380	2.98	138	3M	27B
1405/03/24	10,080	10,000	10,080	10,080	2.96	402	7M	75B
1405/03/23	9,780	9,680	9,790	9,790	2.94	401	5M	45B
1405/03/20	9,920	9,500	9,920	9,510	(2.86)	1,342	15M	142B
1405/03/19	9,600	9,600	9,830	9,790	2.51	1,226	15M	148B
1405/03/18	9,550	9,550	9,550	9,550	(2.95)	92	907K	9B
1405/03/17	9,710	9,710	10,220	9,840	(1.7)	3,758	52M	508B
1405/03/16	10,010	10,010	10,010	10,010	(2.91)	215	2M	23B
1405/03/13	10,310	10,310	10,310	10,310	(2.92)	84	696K	7B
1405/03/12	10,620	10,620	10,620	10,620	(2.93)	163	2M	17B
1405/03/11	11,210	10,880	11,290	10,940	(2.41)	1,232	15M	161B
1405/03/10	11,160	11,010	11,270	11,210	2.37	2,267	29M	324B
1405/03/09	10,570	10,570	11,210	10,950	0.55	4,136	70M	768B
1405/03/06	10,890	10,890	10,890	10,890	(2.94)	96	515K	6B
1405/03/05	10,890	10,890	10,890	10,890	(2.94)	96	515K	6B
1405/03/04	11,750	11,070	11,750	11,220	(1.67)	1,439	20M	220B
1405/03/03	11,420	11,300	11,420	11,410	2.89	2,664	67M	769B
1405/03/02	10,990	10,990	11,400	11,090	(2.03)	3,303	65M	718B
1405/02/30	11,320	11,320	11,320	11,320	(2.92)	69	2M	17B
1405/02/29	11,660	11,660	11,660	11,660	(3.0)	84	2M	23B
1404/12/09	11,660	11,660	12,380	12,030	0.08	127	2M	28B
1404/12/06	12,020	12,020	12,100	12,020	(2.99)	74	728K	9B
1404/12/05	12,980	12,280	12,980	12,390	(2.06)	249	3M	32B
1404/12/04	12,130	12,130	12,870	12,650	1.20	493	5M	60B
1404/12/03	12,880	12,150	12,880	12,500	(0.16)	183	2M	31B
1404/12/02	12,770	12,030	12,770	12,520	0.97	497	8M	96B
1404/11/29	12,400	12,380	12,410	12,400	2.90	454	8M	94B
1404/11/26	12,040	12,040	12,460	12,050	(2.9)	82	1M	15B
1404/11/25	12,600	11,880	12,600	12,410	1.39	226	4M	45B
1404/11/14	12,740	12,000	12,740	12,300	(0.57)	407	5M	62B
1404/11/13	12,350	11,780	12,490	12,370	1.98	669	11M	134B
1404/11/12	12,110	12,110	12,480	12,130	(2.8)	643	16M	190B
1404/11/11	12,480	12,480	12,480	12,480	(2.95)	21	73K	912M
1404/11/08	13,120	12,360	13,120	12,860	0.94	316	4M	51B
1404/11/07	12,070	12,070	12,800	12,740	2.49	949	19M	237B
1404/11/06	12,430	12,430	12,430	12,430	(2.97)	314	8M	104B
1404/11/05	12,810	12,810	12,810	12,810	(2.95)	54	2M	21B
1404/11/04	13,510	12,730	13,510	13,200	0.61	535	12M	153B
1404/11/01	13,120	13,120	13,120	13,120	2.98	175	4M	55B
1404/10/30	12,740	12,740	12,740	12,740	2.99	200	5M	68B
1404/10/21	12,370	12,370	12,370	12,370	3.00	128	2M	29B
1404/10/20	11,440	11,440	12,140	12,010	1.87	900	17M	202B
1404/10/17	11,790	11,790	11,790	11,790	2.97	205	4M	52B
1404/10/16	11,450	11,450	11,450	11,450	2.97	204	7M	75B
1404/10/15	11,120	11,120	11,120	11,120	2.96	243	7M	82B
1404/10/14	10,830	10,220	10,830	10,800	2.66	487	7M	81B
1404/10/10	10,190	10,190	10,810	10,520	0.19	763	19M	200B
1404/10/09	10,660	10,350	10,660	10,500	(1.5)	151	5M	54B
1404/10/06	10,800	10,180	10,800	10,660	1.62	1,087	18M	187B
1404/10/03	10,490	10,490	10,490	10,490	2.94	186	5M	50B
1404/10/02	10,190	10,030	10,190	10,190	2.93	540	20M	202B
1404/09/24	9,900	9,900	9,900	9,900	2.91	119	3M	27B
1404/09/23	9,620	9,620	9,620	9,620	3.00	173	4M	39B
1404/09/22	9,340	9,200	9,340	9,340	2.98	248	6M	53B
1404/09/19	8,840	8,840	9,100	9,070	2.60	463	9M	83B
1404/09/11	8,850	8,550	8,850	8,840	2.79	648	13M	116B
1404/09/10	8,460	8,450	8,610	8,600	2.87	458	9M	77B
1404/09/08	8,360	8,360	8,360	8,360	2.96	147	4M	32B
1404/09/05	8,120	8,010	8,120	8,120	2.92	377	11M	86B
1404/09/04	7,510	7,510	7,940	7,890	2.33	256	4M	32B
1404/09/02	8,010	7,640	8,030	7,710	(2.03)	614	10M	80B
1404/09/01	7,870	7,500	7,900	7,870	2.61	833	26M	204B
1404/08/28	7,670	7,670	7,670	7,670	2.95	131	3M	25B
1404/08/27	7,450	7,220	7,470	7,450	2.62	195	4M	29B
1404/08/26	7,150	6,930	7,310	7,260	2.25	374	11M	79B
1404/08/25	7,120	6,920	7,120	7,100	2.60	530	12M	82B
1404/08/24	6,910	6,900	6,920	6,920	2.98	162	5M	35B
1404/08/21	6,690	6,420	6,790	6,720	1.82	992	19M	129B
1404/08/20	6,690	6,320	6,690	6,600	1.54	672	14M	90B
1404/08/19	6,500	6,500	6,500	6,500	2.85	101	4M	26B
1404/08/18	6,320	6,300	6,320	6,320	2.93	379	15M	94B
1404/08/17	6,160	6,160	6,180	6,140	2.33	118	2M	12B
1404/08/14	6,020	5,790	6,080	6,000	1.52	307	4M	24B
1404/08/13	5,880	5,860	6,110	5,910	(2.15)	331	4M	26B
1404/08/12	6,230	5,940	6,280	6,040	(1.31)	349	4M	26B
1404/08/11	5,920	5,920	6,220	6,120	0.82	132	2M	10B
1404/08/10	6,070	5,800	6,090	6,070	2.53	239	5M	29B
1404/08/07	5,830	5,730	6,040	5,920	0.85	266	3M	15B
1404/08/06	6,110	5,830	6,110	5,870	(2.33)	410	5M	29B
1404/08/05	6,190	5,940	6,190	6,010	(0.33)	220	2M	14B
1404/08/04	5,970	5,910	6,040	6,030	2.73	202	4M	26B
1404/08/03	5,960	5,660	5,990	5,870	0.86	245	2M	13B
1404/07/30	5,950	5,680	5,950	5,820	(0.51)	356	4M	25B
1404/07/29	5,920	5,580	5,920	5,850	1.74	305	7M	38B
1404/07/28	5,750	5,750	5,750	5,750	2.86	86	3M	18B
1404/07/27	5,570	5,420	5,630	5,590	2.19	294	5M	28B
1404/07/26	5,470	5,400	5,510	5,470	2.24	227	2M	13B
1404/07/23	5,510	5,310	5,510	5,350	(2.19)	204	3M	13B
1404/07/22	5,570	5,370	5,570	5,470	1.11	187	1M	8B
1404/07/21	5,500	5,420	5,500	5,410	1.31	129	1M	8B
1404/07/20	5,420	5,340	5,430	5,340	1.14	108	1M	7B
1404/07/19	5,150	5,150	5,370	5,280	1.15	133	1M	6B
1404/07/16	5,330	5,110	5,330	5,220	(0.57)	120	1M	5B
1404/07/15	5,090	5,090	5,350	5,250	0.38	125	1M	6B
1404/07/14	5,300	5,090	5,360	5,230	0.38	108	707K	4B
1404/07/13	5,290	5,160	5,290	5,210	1.36	144	2M	9B
1404/07/12	4,920	4,920	5,210	5,140	1.58	152	2M	12B
1404/07/09	5,050	4,990	5,150	5,060	(1.56)	154	2M	8B
1404/07/08	5,240	5,090	5,320	5,140	(1.91)	216	3M	13B
1404/07/07	5,320	5,230	5,320	5,240	1.35	104	1M	7B
1404/07/06	5,280	5,280	5,280	5,170	0.78	45	773K	4B
1404/07/05	5,160	5,020	5,210	5,130	1.38	176	2M	9B
1404/07/02	4,970	4,970	5,040	5,060	(1.17)	89	1M	6B
1404/07/01	5,250	5,020	5,250	5,120	(0.97)	120	968K	5B
1404/06/31	5,110	5,060	5,280	5,170	(0.77)	196	2M	8B
1404/06/30	5,080	5,080	5,080	5,210	(0.38)	28	380K	2B
1404/06/29	5,090	5,090	5,090	5,230	(0.19)	43	238K	1B
1404/06/26	5,200	5,200	5,390	5,240	(2.24)	142	3M	13B
1404/06/25	5,270	5,250	5,430	5,360	(0.92)	111	1M	6B
1404/06/24	5,550	5,390	5,630	5,410	(2.52)	177	3M	18B
1404/06/23	5,530	5,470	5,690	5,550	0.36	142	2M	9B
1404/06/22	5,440	5,410	5,540	5,530	(0.72)	121	796K	4B
1404/06/18	5,620	5,460	5,620	5,570	(0.18)	127	719K	4B
1404/06/17	5,330	5,330	5,620	5,580	2.20	150	2M	12B
1404/06/16	5,350	5,330	5,600	5,460	0.0	118	1M	6B
1404/06/15	5,410	5,400	5,670	5,460	(1.8)	206	3M	18B
1404/06/12	5,580	5,540	5,800	5,560	(2.63)	439	8M	43B
1404/06/11	5,740	5,640	5,940	5,710	(1.38)	306	3M	20B
1404/06/09	5,760	5,760	5,940	5,790	(2.36)	220	5M	29B
1404/06/08	5,810	5,810	5,810	5,930	(0.84)	12	803K	5B
1404/06/05	5,820	5,820	5,820	5,980	(0.17)	25	213K	1B
1404/06/04	5,820	5,820	5,820	5,990	0.0	5	65K	379M
1404/06/03	6,170	5,850	6,170	5,990	(0.66)	60	891K	5B
1404/06/01	6,030	5,910	6,030	6,030	2.90	322	11M	65B
1404/05/29	5,900	5,900	5,900	5,860	2.27	65	2M	13B
1404/05/28	5,850	5,850	5,850	5,730	0.88	57	813K	5B
1404/05/27	5,750	5,750	5,750	5,680	1.61	61	2M	9B
1404/05/26	5,670	5,670	5,670	5,590	1.45	44	1M	8B
1404/05/25	5,580	5,260	5,580	5,510	1.66	286	6M	31B
1404/05/22	5,450	5,380	5,450	5,420	2.26	194	2M	13B
1404/05/21	5,120	5,120	5,420	5,300	0.57	463	7M	37B
1404/05/20	5,130	5,130	5,130	5,270	(0.19)	25	213K	1B
1404/05/19	5,200	5,140	5,220	5,280	(0.19)	46	212K	1B
1404/05/18	5,210	5,180	5,440	5,290	(0.75)	146	1M	6B
1404/05/15	5,210	5,210	5,210	5,330	(0.74)	61	612K	3B
1404/05/14	5,550	5,240	5,550	5,370	(0.56)	93	630K	3B
1404/05/13	5,360	5,350	5,500	5,400	(1.28)	516	3M	17B
1404/05/12	5,450	5,450	5,600	5,470	(2.5)	197	5M	27B
1404/05/11	5,450	5,450	5,450	5,610	0.0	3	69K	374M
1404/05/08	5,460	5,460	5,460	5,610	(0.18)	14	157K	858M
1404/05/07	5,460	5,460	5,460	5,620	0.0	11	52K	284M
1404/05/06	5,470	5,470	5,470	5,620	(0.18)	11	231K	1B
1404/05/05	5,480	5,480	5,480	5,630	(0.18)	24	197K	1B
1404/05/04	5,780	5,540	5,780	5,640	(1.23)	99	1M	6B
1404/05/01	5,800	5,640	5,810	5,710	(1.72)	127	2M	9B
1404/04/31	5,930	5,800	5,930	5,810	0.17	70	362K	2B
1404/04/30	5,900	5,770	5,900	5,800	0.35	191	3M	18B
1404/04/29	5,730	5,680	5,900	5,780	(1.2)	296	3M	17B
1404/04/28	5,890	5,780	6,050	5,850	(0.51)	367	2M	11B
1404/04/25	6,030	5,910	6,030	5,880	0.34	110	739K	4B
1404/04/24	5,800	5,770	5,990	5,860	(1.35)	294	3M	19B
1404/04/23	6,110	5,870	6,200	5,940	(1.82)	373	3M	17B
1404/04/22	6,210	6,030	6,210	6,050	(2.58)	425	3M	18B
1404/04/21	6,130	6,130	6,490	6,210	(1.58)	547	3M	18B
1404/04/18	6,150	6,150	6,150	6,310	(0.32)	29	288K	2B
1404/04/17	6,170	6,170	6,180	6,330	(0.47)	25	319K	2B
1404/04/16	6,620	6,250	6,620	6,360	(1.24)	108	1M	9B
1404/04/11	6,400	6,400	6,700	6,440	(2.28)	934	12M	77B
1404/04/10	6,410	6,410	6,410	6,590	(0.15)	13	84K	541M
1404/04/09	6,600	6,600	6,610	6,600	(2.94)	341	16M	106B
1404/04/08	6,760	6,760	6,760	6,800	(2.3)	39	2M	12B
1404/04/07	6,850	6,850	6,850	6,960	(1.42)	28	1M	7B
1404/03/21	7,050	7,040	7,070	7,060	(2.62)	565	2M	13B
1404/03/20	7,170	7,170	7,170	7,250	(1.89)	573	1M	9B
1404/03/19	7,190	7,190	7,190	7,390	(0.27)	23	139K	1B
1404/03/18	7,210	7,210	7,210	7,410	(0.27)	34	144K	1B
1404/03/17	7,230	7,230	7,230	7,430	(0.27)	28	186K	1B
1404/03/13	7,480	7,300	7,480	7,450	(0.93)	93	600K	4B
1404/03/12	7,500	7,500	7,710	7,520	(2.72)	298	3M	19B
1404/03/11	7,850	7,590	7,850	7,730	(1.15)	114	778K	6B
1404/03/10	7,660	7,650	7,980	7,820	0.39	284	2M	12B
1404/03/07	7,800	7,690	7,800	7,790	2.77	415	4M	28B
1404/03/06	7,460	7,460	7,700	7,580	1.34	371	4M	33B
1404/03/05	7,470	7,470	7,630	7,480	(2.86)	181	2M	18B
1404/03/04	7,660	7,650	7,800	7,700	(2.28)	150	2M	12B
1404/03/03	8,000	7,750	8,210	7,880	(1.25)	549	6M	47B
1404/02/31	7,950	7,950	7,950	7,980	(2.56)	81	2M	13B
1404/02/30	8,580	8,150	8,580	8,190	(2.5)	237	4M	34B
1404/02/29	8,400	8,170	8,400	8,400	2.94	586	9M	73B
1404/02/28	8,190	8,010	8,190	8,160	2.51	397	5M	45B
1404/02/27	7,940	7,830	7,990	7,960	2.58	819	9M	72B
1404/02/24	7,840	7,420	7,840	7,760	1.84	970	14M	106B
1404/02/23	7,720	7,720	7,720	7,620	1.60	116	1M	9B
1404/02/22	7,590	7,590	7,590	7,500	1.76	79	1M	9B
1404/02/21	7,180	7,180	7,390	7,370	2.65	652	4M	33B
1404/02/20	7,390	7,170	7,390	7,180	(2.84)	334	4M	26B
1404/02/17	7,390	7,320	7,390	7,390	2.92	245	2M	16B
1404/02/16	7,230	7,000	7,310	7,180	1.13	396	4M	32B
1404/02/15	7,090	6,900	7,110	7,100	2.75	302	4M	25B
1404/02/14	6,710	6,710	7,040	6,910	0.0	245	2M	13B
1404/02/13	6,870	6,870	7,120	6,910	(2.4)	342	4M	30B
1404/02/10	7,160	7,160	7,160	7,080	1.72	122	1M	10B
1404/02/09	6,960	6,960	6,960	6,960	2.96	170	3M	18B
1404/02/08	6,750	6,700	6,770	6,760	2.74	272	4M	24B
1404/02/07	6,720	6,470	6,720	6,580	(1.35)	332	3M	19B
1404/02/06	6,640	6,640	6,820	6,670	(2.49)	781	12M	81B
1404/02/03	6,840	6,820	7,100	6,840	(2.7)	499	5M	34B
1404/02/02	7,100	6,720	7,100	7,030	1.88	967	12M	85B
1404/02/01	6,970	6,970	6,970	6,900	1.92	93	2M	10B
1404/01/31	6,890	6,890	6,890	6,770	1.20	65	968K	7B
1404/01/30	6,750	6,750	6,750	6,690	1.98	94	2M	11B
1404/01/27	6,650	6,650	6,650	6,560	1.55	103	1M	9B
1404/01/26	6,460	6,460	6,460	6,460	2.87	241	3M	16B
1404/01/25	6,420	6,420	6,420	6,280	0.64	42	554K	4B
1404/01/24	6,380	6,380	6,380	6,240	0.65	31	585K	4B
1404/01/23	6,360	6,360	6,360	6,200	0.32	50	306K	2B
1404/01/20	6,210	6,210	6,210	6,180	2.49	158	2M	13B
1404/01/19	5,930	5,880	6,040	6,030	2.73	223	3M	18B
1404/01/18	5,930	5,810	5,930	5,870	(1.84)	180	2M	11B
1404/01/17	6,030	5,750	6,030	5,980	2.05	270	3M	19B
1404/01/16	5,950	5,950	5,950	5,860	1.38	52	1M	7B
1404/01/10	5,910	5,910	5,910	5,780	0.70	43	569K	3B
1404/01/09	5,850	5,850	5,850	5,740	1.06	52	874K	5B
1404/01/06	5,800	5,800	5,800	5,680	0.71	54	746K	4B
1404/01/05	5,720	5,710	5,730	5,640	1.26	48	1M	6B
1403/12/28	5,520	5,520	5,590	5,570	(2.11)	143	2M	11B
1403/12/20	8,420	8,420	8,770	8,530	(1.73)	246	2M	13B
1403/12/19	8,450	8,450	8,450	8,680	(0.34)	69	194K	2B
1403/12/18	8,810	8,580	8,810	8,710	(1.47)	117	896K	8B
1403/12/15	8,850	8,810	9,000	8,840	(2.64)	249	2M	17B
1403/12/14	8,990	8,980	9,220	9,080	(1.84)	246	1M	11B
1403/12/13	9,080	9,080	9,130	9,250	(1.18)	108	598K	5B
1403/12/12	9,480	9,200	9,480	9,360	(1.27)	171	806K	7B
1403/12/07	9,690	9,220	9,750	9,480	0.0	442	2M	20B
1403/12/06	9,440	9,360	9,490	9,480	2.82	178	2M	16B
1403/12/05	8,900	8,900	9,240	9,220	2.67	312	2M	22B
1403/12/04	9,130	8,930	9,290	8,980	(2.39)	270	2M	14B
1403/12/01	9,400	9,130	9,560	9,200	(1.08)	269	2M	14B
1403/11/30	9,250	9,250	9,650	9,300	(2.41)	380	2M	22B
1403/11/29	9,530	9,530	9,530	9,530	(2.95)	187	2M	19B
1403/11/28	9,560	9,560	9,560	9,820	(0.3)	30	134K	1B
1403/11/27	9,590	9,590	9,590	9,850	(0.3)	36	172K	2B
1403/11/23	9,690	9,690	9,690	9,880	(1.0)	83	495K	5B
1403/11/21	10,400	9,870	10,400	9,980	(1.87)	503	4M	36B
1403/11/17	10,120	9,930	10,420	10,170	0.49	194	1M	13B
1403/11/13	10,170	10,150	10,400	10,190	(2.58)	233	2M	24B
1403/11/10	10,300	10,300	10,680	10,460	(1.41)	271	2M	16B
1403/11/08	10,700	10,420	10,700	10,610	(1.21)	143	573K	6B
1403/11/07	11,150	10,600	11,150	10,740	(1.65)	341	2M	21B
1403/11/06	11,320	10,870	11,370	10,920	(2.5)	423	3M	30B
1403/11/03	10,720	10,720	11,330	11,200	1.82	431	4M	39B
1403/11/02	11,130	10,970	11,300	11,000	(2.65)	398	2M	27B
1403/11/01	11,160	11,130	11,700	11,300	(1.48)	206	1M	16B
1403/10/30	11,270	11,270	11,270	11,470	(1.21)	63	543K	6B
1403/10/24	11,570	11,570	11,990	11,610	(2.6)	692	5M	56B
1403/10/23	11,750	11,730	11,800	11,920	(1.41)	166	610K	7B
1403/10/22	12,370	12,020	12,560	12,090	(2.42)	492	2M	29B
1403/10/19	12,550	12,180	12,620	12,390	(0.8)	804	3M	40B
1403/10/18	12,230	12,230	12,570	12,490	2.29	569	4M	49B
1403/10/17	12,540	12,170	12,540	12,210	(2.63)	648	5M	64B
1403/10/16	13,170	12,490	13,170	12,540	(2.56)	805	6M	80B
1403/10/15	12,850	12,690	12,890	12,870	2.80	532	3M	43B
1403/10/12	12,580	12,260	12,580	12,520	2.45	1,103	3M	43B
1403/10/11	12,030	11,940	12,260	12,220	2.60	1,293	4M	47B
1403/10/10	11,920	11,650	11,920	11,910	2.85	1,007	9M	110B
1403/10/09	11,580	11,580	11,580	11,580	2.93	233	2M	28B
1403/10/08	10,720	10,710	11,340	11,250	2.18	349	3M	38B
1403/10/05	11,190	10,970	11,400	11,010	(2.57)	327	2M	21B
1403/10/04	11,350	11,070	11,370	11,300	2.36	515	2M	24B
1403/10/03	10,560	10,560	11,190	11,040	1.56	334	2M	23B
1403/10/02	11,430	10,810	11,430	10,870	(2.42)	372	2M	22B
1403/10/01	11,160	11,000	11,160	11,140	2.77	382	3M	31B
1403/09/28	10,650	10,640	11,190	10,840	(1.09)	442	2M	21B
1403/09/27	11,020	10,930	11,100	10,960	(2.66)	373	3M	32B
1403/09/26	11,350	11,240	11,440	11,260	(2.76)	557	4M	40B
1403/09/25	12,000	11,320	12,020	11,580	(0.77)	687	3M	36B
1403/09/24	11,620	11,620	11,710	11,670	2.64	177	1M	14B
1403/09/21	11,580	11,210	11,580	11,370	(1.04)	585	3M	34B
1403/09/20	11,560	11,160	11,560	11,490	2.32	615	4M	48B
1403/09/19	11,350	11,160	11,380	11,230	1.63	90	792K	9B
1403/09/18	10,610	10,610	11,140	11,050	2.13	434	3M	35B
1403/09/17	10,930	10,410	10,950	10,820	1.69	772	6M	66B
1403/09/14	10,270	10,270	10,740	10,640	2.01	196	2M	19B
1403/09/13	10,510	10,190	10,690	10,430	0.29	424	3M	32B
1403/09/12	10,340	10,160	10,410	10,400	2.87	199	2M	19B
1403/09/11	10,220	9,880	10,360	10,110	(0.69)	379	3M	27B
1403/09/10	10,570	9,990	10,570	10,180	(1.07)	606	5M	49B
1403/09/07	10,340	10,080	10,550	10,290	(0.87)	514	3M	36B
1403/09/06	10,630	10,100	10,630	10,380	0.48	475	3M	27B
1403/09/05	10,400	10,400	10,400	10,330	2.28	144	1M	13B
1403/09/04	9,920	9,920	10,120	10,100	2.75	167	2M	16B
1403/09/03	9,580	9,580	9,870	9,830	2.50	214	2M	17B
1403/08/30	9,400	9,200	9,720	9,590	1.59	531	4M	37B
1403/08/29	9,490	9,170	9,620	9,440	0.75	411	2M	23B
1403/08/28	9,320	9,240	9,430	9,370	2.29	427	3M	25B
1403/08/27	9,490	9,000	9,490	9,160	(0.76)	287	2M	20B
1403/08/26	9,210	9,100	9,250	9,230	2.67	169	2M	15B
1403/08/23	8,800	8,800	9,180	8,990	0.0	167	642K	6B
1403/08/22	9,190	8,820	9,190	8,990	(0.11)	123	361K	3B
1403/08/21	9,220	8,840	9,220	9,000	0.45	195	826K	7B
1403/08/20	9,170	9,170	9,170	8,960	0.56	64	341K	3B
1403/08/19	8,730	8,600	9,060	8,910	1.25	123	894K	8B
1403/08/16	8,640	8,640	8,900	8,800	(1.12)	148	767K	7B
1403/08/15	8,760	8,760	9,060	8,900	(1.44)	203	916K	8B
1403/08/14	8,780	8,780	8,780	9,030	(0.22)	52	108K	949M
1403/08/13	8,810	8,810	8,810	9,050	(0.33)	71	200K	2B
1403/08/12	8,950	8,950	9,290	9,080	(1.52)	193	1M	11B
1403/08/09	9,110	9,110	9,470	9,220	(1.81)	141	1M	10B
1403/08/08	9,230	9,230	9,380	9,390	(1.26)	142	691K	6B
1403/08/07	9,900	9,380	9,900	9,510	(1.55)	253	1M	10B
1403/08/06	9,600	9,500	9,760	9,660	1.90	189	1M	11B
1403/08/05	9,250	9,250	9,800	9,480	(0.52)	349	3M	24B
1403/08/02	9,250	9,250	9,250	9,530	0.0	7	9K	83M
1403/08/01	9,250	9,250	9,250	9,530	0.0	4	7K	65M
1403/07/30	9,260	9,260	9,260	9,530	(0.1)	9	51K	468M
1403/07/29	9,260	9,260	9,260	9,540	0.0	5	15K	140M
1403/07/28	9,270	9,270	9,270	9,540	(0.1)	7	30K	281M
1403/07/25	9,300	9,300	9,300	9,550	(0.31)	32	158K	1B
1403/07/24	9,350	9,350	9,350	9,580	(0.52)	16	279K	3B
1403/07/23	9,400	9,380	9,410	9,630	(0.41)	47	183K	2B
1403/07/22	9,610	9,520	9,930	9,670	(1.43)	164	976K	9B
1403/07/21	9,800	9,800	10,020	9,810	(2.87)	261	2M	24B
1403/07/18	10,000	10,000	10,000	10,100	0.0	2	1K	10M
1403/07/17	10,000	10,000	10,000	10,100	0.0	15	58K	577M
1403/07/16	10,010	10,010	10,010	10,100	(0.1)	15	85K	848M
1403/07/15	10,020	10,020	10,020	10,110	(0.1)	11	180K	2B
1403/07/14	10,020	10,020	10,020	10,120	0.0	8	29K	296M
1403/07/11	10,020	10,020	10,020	10,120	0.0	5	4K	37M
1403/07/10	10,050	10,050	10,050	10,120	(0.3)	15	449K	5B
1403/07/09	10,050	10,050	10,050	10,150	0.0	13	73K	736M
1403/07/08	10,090	10,090	10,090	10,150	(0.39)	39	595K	6B
1403/07/07	10,090	10,090	10,090	10,190	0.0	8	46K	465M
1403/07/04	10,200	10,000	10,230	10,190	2.52	362	2M	24B
1403/07/03	10,120	10,120	10,130	9,940	1.02	91	531K	5B
1403/07/02	9,850	9,420	9,960	9,840	1.76	195	1M	12B
1403/07/01	9,740	9,510	9,850	9,670	0.31	225	539K	5B
1403/06/28	9,510	9,500	9,740	9,640	1.90	256	1M	11B
1403/06/27	9,330	9,330	9,650	9,460	0.32	111	375K	4B
1403/06/26	9,350	9,200	9,690	9,430	(0.53)	235	872K	8B
1403/06/25	9,540	9,380	9,540	9,480	(1.86)	182	1M	10B
1403/06/24	9,580	9,360	9,690	9,660	2.66	233	2M	15B
1403/06/21	9,500	9,420	9,500	9,410	1.95	130	1M	11B
1403/06/20	9,400	9,400	9,400	9,230	1.10	88	643K	6B
1403/06/19	9,100	9,070	9,130	9,130	2.93	136	2M	16B
1403/06/18	8,790	8,780	8,870	8,870	2.90	177	3M	29B
1403/06/17	8,580	8,490	8,800	8,620	(1.49)	250	1M	10B
1403/06/13	8,700	8,660	8,920	8,750	(0.91)	172	1M	9B
1403/06/11	8,930	8,750	8,930	8,830	0.80	173	932K	8B
1403/06/10	8,880	8,760	8,880	8,760	0.57	74	467K	4B
1403/06/07	8,490	8,490	8,810	8,710	0.81	307	1M	9B
1403/06/06	8,540	8,530	8,690	8,640	(0.69)	172	664K	6B
1403/06/05	8,750	8,610	8,900	8,700	(0.91)	174	1M	11B
1403/06/03	8,830	8,640	8,940	8,780	(0.34)	251	1M	11B
1403/05/31	8,730	8,710	8,880	8,810	(0.79)	157	865K	8B
1403/05/30	8,790	8,780	8,890	8,880	(0.78)	119	805K	7B
1403/05/29	9,130	8,820	9,130	8,950	(0.44)	240	1M	9B
1403/05/28	9,080	8,870	9,140	8,990	(0.66)	258	1M	10B
1403/05/27	9,020	9,020	9,250	9,050	(1.63)	420	2M	19B
1403/05/24	9,140	9,140	9,140	9,200	(0.33)	91	586K	5B
1403/05/23	9,140	9,140	9,140	9,230	0.0	6	22K	201M
1403/05/22	9,140	9,140	9,140	9,230	0.0	3	7K	64M
1403/05/21	9,140	9,140	9,140	9,230	0.0	9	25K	232M
1403/05/20	9,150	9,150	9,150	9,230	(0.11)	30	104K	952M
1403/05/16	9,150	9,150	9,150	9,240	0.0	20	74K	676M
1403/05/15	9,150	9,150	9,150	9,240	0.0	8	42K	382M
1403/05/14	9,150	9,150	9,150	9,240	0.0	32	66K	605M
1403/05/13	8,810	8,810	8,810	9,240	(1.39)	90	375K	3B
1403/05/10	9,730	9,360	9,740	9,370	(5.83)	219	2M	17B
1403/05/09	9,990	9,700	10,110	9,950	0.40	269	967K	10B
1403/05/08	10,180	9,670	10,180	9,910	(0.6)	171	812K	8B
1403/05/06	9,720	9,610	10,280	9,970	0.30	181	572K	6B
1403/05/03	10,170	9,680	10,190	9,940	(0.3)	243	627K	6B
1403/05/02	9,900	9,900	10,250	9,970	1.22	201	653K	7B
1403/05/01	9,950	9,700	9,960	9,850	(0.2)	137	494K	5B
1403/04/31	10,020	9,610	10,310	9,870	(3.42)	307	1M	11B
1403/04/30	10,140	9,900	10,390	10,220	(1.54)	246	994K	10B
1403/04/27	10,550	10,160	10,550	10,380	(0.29)	157	555K	6B
1403/04/24	10,620	10,190	10,620	10,410	(1.23)	196	1M	10B
1403/04/23	10,890	10,270	10,890	10,540	(1.22)	171	560K	6B
1403/04/20	10,420	10,330	10,730	10,670	(1.48)	155	686K	7B
1403/04/19	10,470	10,470	10,910	10,830	(1.01)	141	542K	6B
1403/04/18	10,610	10,610	11,080	10,940	(1.53)	237	892K	10B
1403/04/17	11,570	10,910	11,570	11,110	1.55	337	1M	13B
1403/04/16	11,230	11,230	11,230	10,940	3.21	117	768K	9B
1403/04/13	10,820	10,350	10,820	10,600	(0.66)	164	571K	6B
1403/04/12	10,950	10,510	11,080	10,670	(0.09)	193	802K	9B
1403/04/11	10,500	10,260	10,970	10,680	(0.93)	272	841K	9B
1403/04/10	10,970	10,370	10,970	10,780	4.15	624	4M	43B
1403/04/09	10,610	10,610	10,610	10,350	3.40	83	847K	9B
1403/04/06	10,120	10,120	10,130	10,010	0.70	77	589K	6B
1403/04/04	9,690	9,680	10,060	9,940	0.71	239	1M	11B
1403/04/03	9,960	9,720	9,960	9,870	(0.4)	96	362K	4B
1403/04/02	9,990	9,820	10,000	9,910	(1.1)	222	1M	10B
1403/03/30	9,990	9,990	10,300	10,020	(1.67)	251	4M	36B
1403/03/29	10,000	10,000	10,000	10,190	(0.1)	21	76K	757M
1403/03/27	10,010	10,010	10,010	10,200	(0.1)	15	69K	694M
1403/03/26	10,010	10,010	10,010	10,210	0.0	12	34K	342M
1403/03/23	10,030	10,030	10,030	10,210	(0.2)	28	130K	1B
1403/03/22	10,130	10,080	10,350	10,230	(0.49)	104	419K	4B
1403/03/21	10,130	10,130	10,500	10,280	(0.48)	334	2M	19B
1403/03/20	10,140	10,140	10,140	10,330	(0.1)	25	61K	615M
1403/03/19	10,150	10,150	10,150	10,340	(0.1)	23	89K	907M
1403/03/16	10,190	10,190	10,340	10,350	(0.38)	77	290K	3B
1403/03/13	10,270	10,260	10,380	10,390	(0.67)	112	511K	5B
1403/03/12	10,790	10,380	10,790	10,460	(1.23)	253	1M	11B
1403/03/09	10,550	10,320	10,670	10,590	1.15	297	1M	13B
1403/03/08	10,750	10,440	10,770	10,470	(1.69)	297	2M	19B
1403/03/07	10,460	10,460	10,460	10,650	(0.19)	36	118K	1B
1403/03/06	10,480	10,480	10,480	10,670	(0.19)	36	163K	2B
1403/03/05	10,600	10,530	10,920	10,690	(0.47)	149	544K	6B
1403/03/01	10,900	10,560	10,900	10,740	(0.28)	153	788K	8B
1403/02/30	11,440	10,740	11,440	10,770	(4.69)	373	2M	18B
1403/02/29	11,150	11,110	11,610	11,300	0.80	284	1M	13B
1403/02/26	11,390	11,070	11,390	11,210	(2.35)	397	2M	18B
1403/02/25	11,650	11,150	11,800	11,480	(0.17)	253	1M	14B
1403/02/24	12,200	11,440	12,290	11,500	(4.49)	394	2M	20B
1403/02/23	12,230	11,800	12,430	12,040	(3.06)	495	2M	23B
1403/02/22	12,380	12,220	12,720	12,420	(0.88)	191	907K	11B
1403/02/19	12,830	12,350	12,830	12,530	(0.48)	265	704K	9B
1403/02/18	12,410	12,410	12,800	12,590	(0.24)	248	680K	9B
1403/02/17	12,900	12,210	12,900	12,620	0.08	293	1M	18B
1403/02/16	12,890	12,380	12,980	12,610	1.45	344	1M	16B
1403/02/12	12,320	12,180	12,750	12,430	0.24	406	1M	15B
1403/02/11	12,400	12,200	12,840	12,400	(1.9)	310	924K	11B
1403/02/10	12,500	12,400	12,900	12,640	(0.78)	298	712K	9B
1403/02/09	13,000	12,600	13,000	12,740	(1.39)	222	766K	10B
1403/02/08	12,720	12,610	13,130	12,920	(0.15)	390	2M	21B
1403/02/05	13,060	12,670	13,230	12,940	(0.92)	550	2M	30B
1403/02/04	13,650	12,900	13,650	13,060	(1.58)	445	2M	23B
1403/02/03	13,300	12,810	13,400	13,270	(0.08)	462	1M	18B
1403/02/02	12,990	12,990	13,390	13,280	3.99	420	2M	24B
1403/02/01	12,600	12,230	12,820	12,770	4.59	309	2M	21B
1403/01/29	12,230	12,200	12,290	12,210	(0.89)	309	1M	16B
1403/01/28	12,230	12,230	12,230	12,320	(0.24)	77	319K	4B
1403/01/27	12,160	12,160	12,400	12,350	0.57	292	2M	30B
1403/01/26	12,170	12,170	12,170	12,280	(0.08)	25	88K	1B
1403/01/25	12,800	12,200	12,900	12,290	(4.28)	270	1M	13B
1403/01/21	12,850	12,650	13,200	12,840	(1.98)	476	2M	21B
1403/01/20	13,180	12,900	13,450	13,100	1.87	295	880K	12B
1403/01/19	13,120	12,630	13,340	12,860	(3.16)	454	1M	17B
1403/01/18	13,660	13,140	14,080	13,280	(3.98)	541	2M	30B
1403/01/15	13,770	13,600	14,100	13,830	0.14	334	1M	15B
1403/01/14	14,000	13,720	14,100	13,810	(4.36)	539	3M	36B
1403/01/11	14,100	14,100	14,650	14,440	2.48	676	3M	40B
1403/01/08	14,300	13,980	14,490	14,090	(1.26)	456	1M	17B
1403/01/07	13,650	13,650	14,490	14,270	0.49	537	2M	34B
1403/01/06	14,230	14,000	14,580	14,200	(0.14)	482	2M	22B
1403/01/05	14,260	13,900	14,390	14,220	2.89	420	1M	18B
1402/12/28	13,510	13,460	14,220	13,820	1.25	515	2M	29B
1402/12/27	14,000	13,500	14,000	13,650	(0.94)	394	1M	16B
1402/12/26	13,750	13,500	14,000	13,780	2.07	551	2M	34B
1402/12/23	13,400	13,300	13,780	13,500	(2.39)	524	2M	28B
1402/12/22	14,460	13,360	14,460	13,830	(1.07)	984	4M	57B
1402/12/21	13,800	13,490	14,550	13,980	(1.55)	1,184	5M	66B
1402/12/20	14,300	13,850	14,770	14,200	(2.54)	1,385	7M	102B
1402/12/19	15,300	14,510	15,300	14,570	(4.58)	2,505	9M	127B
1402/12/16	14,730	14,380	15,480	15,270	3.53	1,171	5M	73B
1402/12/15	15,290	14,380	15,500	14,750	(2.51)	1,146	7M	97B
1402/12/14	14,810	14,800	15,150	15,130	4.85	865	8M	119B
1402/12/09	14,100	14,000	14,750	14,430	2.70	1,062	7M	99B
1402/12/08	14,030	14,030	14,250	14,050	(4.81)	696	6M	89B
1402/12/07	15,000	14,650	15,290	14,760	(4.28)	278	1M	18B
1402/12/05	15,550	14,800	15,590	15,420	3.84	2,806	12M	190B
1402/12/02	14,860	14,330	14,860	14,850	4.87	967	10M	149B
1402/12/01	14,240	14,240	14,240	14,160	4.35	207	1M	15B
1402/11/30	13,940	13,940	13,940	13,570	2.18	95	527K	7B
1402/11/29	13,660	13,660	13,660	13,280	2.08	108	493K	7B
1402/11/28	12,490	12,170	13,270	13,010	2.93	654	3M	45B
1402/11/25	12,960	12,320	12,960	12,640	(2.92)	313	833K	10B
1402/11/21	13,560	12,960	13,850	13,050	(4.33)	1,147	4M	53B
1402/11/18	13,570	13,400	14,090	13,640	(1.8)	535	2M	24B
1402/11/17	14,180	13,570	14,450	13,890	0.58	588	2M	23B
1402/11/16	13,540	13,200	13,920	13,810	4.15	922	4M	52B
1402/11/15	13,360	13,000	13,650	13,260	0.84	479	2M	22B
1402/11/14	13,440	12,850	13,640	13,150	(0.53)	659	2M	30B
1402/11/11	13,740	13,100	13,740	13,220	(4.06)	841	3M	45B
1402/11/10	14,470	13,750	14,470	13,780	(4.77)	989	5M	71B
1402/11/09	14,600	14,110	14,890	14,470	1.47	905	4M	54B
1402/11/08	13,990	13,700	14,320	14,260	4.55	538	3M	37B
1402/11/07	13,640	12,780	13,940	13,640	2.33	857	3M	42B
1402/11/04	13,220	13,120	14,330	13,330	(3.48)	1,215	7M	89B
1402/11/03	14,050	13,780	14,330	13,810	(4.76)	801	3M	39B
1402/11/02	14,650	14,010	15,170	14,500	(1.09)	575	2M	31B
1402/11/01	14,690	14,500	15,450	14,660	(3.93)	941	4M	64B
1402/10/30	14,970	14,340	15,440	15,260	3.74	1,241	7M	110B
1402/10/25	14,980	14,400	15,500	14,710	(2.9)	2,108	12M	171B
1402/10/24	15,330	14,980	15,730	15,150	(3.87)	1,408	6M	89B
1402/10/23	15,710	15,530	16,590	15,760	(3.55)	1,499	6M	92B
1402/10/20	16,010	15,900	16,740	16,340	(1.39)	1,003	4M	69B
1402/10/19	17,190	16,530	17,190	16,570	(4.77)	1,771	9M	142B
1402/10/18	17,310	17,020	17,620	17,400	3.63	1,908	9M	152B
1402/10/17	17,010	16,580	17,440	16,790	(3.78)	2,186	11M	185B
1402/10/16	17,730	16,360	17,910	17,450	2.29	2,789	15M	256B
1402/10/13	17,140	16,510	17,200	17,060	4.09	1,464	8M	140B
1402/10/12	15,510	15,510	16,560	16,390	3.87	1,417	8M	139B
1402/10/11	15,850	15,510	16,570	15,780	(1.68)	1,266	4M	67B
1402/10/10	15,990	15,600	16,260	16,050	3.62	1,876	8M	124B
1402/10/09	14,650	14,650	15,690	15,490	3.61	1,439	11M	170B
1402/10/06	15,420	14,580	15,810	14,950	(2.54)	1,929	10M	143B
1402/10/04	15,360	15,000	15,360	15,340	4.85	959	6M	95B
1402/10/03	14,200	14,200	14,670	14,630	4.65	1,075	7M	102B
1402/10/02	13,600	13,600	14,150	13,980	2.64	746	3M	47B
1402/09/29	13,440	13,300	13,850	13,620	0.59	685	3M	34B
1402/09/28	13,930	13,320	13,930	13,540	(2.24)	770	3M	46B
1402/09/27	13,300	13,300	13,960	13,850	4.14	1,110	7M	92B
1402/09/25	13,440	13,160	13,530	13,300	1.06	714	3M	35B
1402/09/22	13,190	12,900	13,330	13,160	0.84	639	2M	31B
1402/09/21	12,820	12,670	13,250	13,050	1.79	616	2M	32B
1402/09/20	12,730	12,620	13,210	12,820	(0.93)	889	3M	43B
1402/09/19	12,980	12,670	13,220	12,940	2.13	1,031	4M	56B
1402/09/18	13,010	12,500	13,020	12,670	(3.65)	1,127	6M	78B
1402/09/15	13,640	12,970	13,640	13,150	(1.5)	1,085	5M	69B
1402/09/14	12,810	12,510	13,450	13,350	4.22	1,527	11M	142B
1402/09/13	12,510	12,510	12,890	12,810	4.32	1,378	10M	122B
1402/09/12	12,600	12,000	12,650	12,280	0.33	1,649	10M	128B
1402/09/11	12,240	12,240	12,240	12,240	4.97	249	2M	19B
1402/09/08	11,320	11,250	11,720	11,660	4.39	587	4M	48B
1402/09/07	11,130	11,040	11,390	11,170	0.36	349	2M	19B
1402/09/06	11,330	10,950	11,390	11,130	0.0	383	2M	22B
1402/09/05	11,050	11,050	11,350	11,130	(1.15)	495	2M	23B
1402/09/04	11,550	11,130	11,600	11,260	(1.31)	584	2M	24B
1402/09/01	11,700	11,210	11,800	11,410	(1.98)	795	3M	39B
1402/08/30	11,580	11,360	11,900	11,640	1.31	700	4M	43B
1402/08/29	11,550	11,200	11,680	11,490	(0.43)	718	3M	38B
1402/08/28	11,140	11,140	11,880	11,540	1.50	877	4M	44B
1402/08/27	11,300	11,120	11,600	11,370	2.34	820	4M	43B
1402/08/24	11,150	10,860	11,390	11,110	(0.89)	831	5M	54B
1402/08/23	11,300	11,160	11,570	11,210	(4.51)	1,338	7M	83B
1402/08/22	11,230	11,230	11,840	11,740	4.08	1,764	16M	186B
1402/08/21	11,440	11,230	11,660	11,280	(4.57)	769	4M	50B
1402/08/20	11,990	11,150	12,100	11,820	2.52	3,169	25M	295B
1402/08/17	11,530	11,530	11,530	11,530	4.91	274	2M	19B
1402/08/16	11,000	10,650	11,000	10,990	4.87	755	13M	142B
1402/08/15	10,530	10,530	10,530	10,480	4.49	123	1M	15B
1402/08/14	10,320	10,320	10,320	10,030	2.03	116	647K	7B
1402/08/13	9,980	9,980	9,980	9,830	3.36	93	1M	11B
1402/08/10	9,250	8,970	9,740	9,510	2.48	423	6M	57B
1402/08/09	9,160	9,140	9,470	9,280	0.54	460	3M	29B
1402/08/08	9,100	9,020	9,410	9,230	1.43	449	2M	16B
1402/08/07	8,950	8,950	9,280	9,100	(2.67)	730	3M	28B
1402/08/06	9,650	9,340	9,660	9,350	(4.88)	335	3M	24B
1402/08/03	9,750	9,640	10,030	9,830	(2.09)	430	2M	16B
1402/08/02	9,860	9,620	10,230	10,040	2.87	840	4M	37B
1402/08/01	9,600	9,550	9,950	9,760	1.88	677	3M	26B
1402/07/30	9,520	9,470	9,730	9,580	0.21	512	2M	22B
1402/07/29	9,470	9,460	9,890	9,560	(0.62)	638	3M	25B
1402/07/26	9,870	9,560	9,890	9,620	(4.37)	691	3M	26B
1402/07/25	10,210	9,940	10,260	10,060	(0.3)	651	2M	25B
1402/07/24	9,960	9,910	10,230	10,090	1.31	542	2M	19B
1402/07/23	10,010	9,720	10,370	9,960	(2.35)	749	4M	36B
1402/07/22	10,690	10,180	10,690	10,200	(4.76)	708	3M	35B
1402/07/19	11,000	10,500	11,050	10,710	(0.19)	772	3M	31B
1402/07/18	10,600	10,560	11,100	10,730	(3.42)	1,123	5M	54B
1402/07/17	10,950	10,950	11,460	11,110	(3.56)	761	3M	34B
1402/07/16	11,920	11,460	11,920	11,520	(4.48)	332	1M	16B
1402/07/15	12,400	11,930	12,400	12,060	(1.87)	604	2M	30B
1402/07/12	12,550	12,080	12,550	12,290	(1.05)	537	2M	24B
1402/07/10	12,450	12,060	12,640	12,420	1.64	858	4M	44B
1402/07/09	12,150	12,030	12,600	12,220	(0.97)	693	2M	29B
1402/07/08	12,800	12,040	12,830	12,340	(2.14)	739	2M	28B
1402/07/05	12,500	12,230	12,880	12,610	1.94	864	4M	50B
1402/07/04	12,180	11,960	12,650	12,370	2.06	1,131	4M	45B
1402/07/03	12,520	11,930	12,520	12,120	(3.35)	946	3M	37B
1402/07/01	12,800	12,250	12,950	12,540	(0.56)	1,071	5M	63B
1402/06/29	12,250	12,250	12,620	12,610	4.91	1,169	8M	104B
1402/06/28	12,000	11,700	12,260	12,020	1.09	1,152	4M	53B
1402/06/27	12,090	11,700	12,090	11,890	(1.41)	809	3M	33B
1402/06/26	11,850	11,850	12,170	12,060	0.84	735	3M	38B
1402/06/22	12,080	11,770	12,350	11,960	(0.99)	616	2M	24B
1402/06/21	12,160	11,880	12,200	12,080	1.00	376	1M	17B
1402/06/20	12,020	11,860	12,250	11,960	(0.42)	488	2M	19B
1402/06/19	11,600	11,600	12,250	12,010	0.76	870	3M	34B
1402/06/18	12,200	11,660	12,280	11,920	(2.38)	979	4M	44B
1402/06/14	12,450	11,830	12,680	12,210	(1.61)	1,358	5M	61B
1402/06/13	12,490	12,130	12,800	12,410	(0.64)	1,159	5M	61B
1402/06/12	12,360	12,090	12,780	12,490	1.22	846	3M	39B
1402/06/11	13,200	12,140	13,230	12,340	(3.37)	2,202	9M	111B
1402/06/08	12,750	12,480	12,830	12,770	4.50	1,748	8M	103B
1402/06/07	11,700	11,460	12,650	12,220	1.41	2,609	14M	170B
1402/06/06	12,150	11,750	12,400	12,050	0.42	1,378	5M	63B
1402/06/05	12,400	11,450	12,440	12,000	(0.33)	2,694	14M	166B
1402/06/04	11,840	11,840	12,450	12,040	(3.37)	4,689	26M	315B
1402/06/01	12,300	12,300	12,300	12,460	(3.71)	180	832K	10B
1402/05/31	12,420	12,420	12,420	12,940	(0.99)	56	212K	3B
1402/05/30	12,650	12,650	12,650	13,070	(1.8)	107	404K	5B
1402/05/29	12,880	12,880	12,880	13,310	(1.77)	106	399K	5B
1402/05/28	14,250	12,910	14,250	13,550	(0.22)	1,541	9M	118B
1402/05/25	13,590	13,300	13,590	13,580	4.86	603	4M	48B
1402/05/24	12,990	12,200	13,050	12,950	4.18	1,396	9M	114B
1402/05/23	12,030	12,010	12,470	12,430	4.63	1,447	9M	114B
1402/05/22	11,460	11,460	12,030	11,880	(18.07)	2,372	21M	253B
1402/02/19	50,280	50,280	53,860	50,740	(4.12)	2,516	5M	239B
1402/02/18	51,410	51,410	51,410	52,920	(2.2)	146	115K	6B
1402/02/17	56,400	53,820	56,400	54,110	(4.48)	751	758K	41B
1402/02/16	59,900	55,200	59,900	56,650	(1.96)	3,753	4M	219B
1402/02/13	58,400	56,000	58,400	57,780	3.88	3,687	5M	283B
1402/02/12	55,620	55,620	55,620	55,620	4.98	291	715K	40B
1402/02/09	52,500	51,700	53,200	52,980	4.56	4,383	8M	423B
1402/02/06	49,000	47,510	51,990	50,670	2.32	3,653	6M	327B
1402/02/05	50,950	48,330	51,500	49,520	(2.63)	3,951	5M	226B
1402/02/04	52,520	48,500	52,520	50,860	1.68	4,340	6M	309B
1402/01/30	50,020	50,020	50,020	50,020	5.00	383	899K	45B
1402/01/29	47,640	47,640	47,640	47,640	4.98	221	714K	34B
1402/01/28	43,900	43,300	46,950	45,380	1.48	2,350	4M	169B
1402/01/27	46,900	43,800	46,900	44,720	(0.02)	2,484	4M	159B
1402/01/26	44,000	43,200	44,880	44,730	4.63	2,017	4M	177B
1402/01/22	42,300	41,930	43,650	42,750	(0.05)	1,995	2M	99B
1402/01/21	43,580	40,610	44,650	42,770	0.07	2,881	4M	169B
1402/01/20	42,400	42,090	43,890	42,740	(1.86)	3,781	5M	202B
1402/01/19	44,300	42,020	45,500	43,550	0.42	4,105	6M	250B
1402/01/16	45,030	42,090	45,030	43,370	1.02	3,273	5M	209B
1402/01/15	42,800	42,500	42,950	42,930	4.94	465	995K	43B
1402/01/14	39,900	38,850	42,080	40,910	2.07	2,986	6M	227B
1402/01/09	38,660	37,600	40,590	40,080	3.67	2,930	6M	231B
1402/01/08	40,500	37,500	40,500	38,660	(0.69)	5,124	9M	330B
1402/01/07	38,930	38,930	38,930	38,930	4.99	410	2M	59B
1402/01/06	37,080	37,080	37,080	37,080	4.98	243	633K	23B
1402/01/05	35,200	35,000	35,340	35,320	4.93	338	870K	31B
1401/12/28	33,790	32,900	33,840	33,660	4.44	1,312	3M	117B
1401/12/27	32,240	31,980	32,240	32,230	4.95	371	900K	29B
1401/12/24	30,570	30,100	30,790	30,710	4.71	883	1M	38B
1401/12/23	30,490	28,340	30,490	29,330	(1.68)	1,004	1M	35B
1401/12/22	29,370	29,370	30,740	29,830	(3.49)	1,146	2M	52B
1401/12/21	30,790	30,770	31,930	30,910	(4.54)	444	770K	24B
1401/12/20	32,250	30,900	32,850	32,380	3.48	1,374	3M	97B
1401/12/16	31,310	30,530	31,310	31,290	4.93	956	3M	85B
1401/12/15	28,070	28,070	30,290	29,820	3.36	749	1M	42B
1401/12/14	29,170	28,500	29,170	28,850	0.87	441	826K	24B
1401/12/13	29,330	28,100	29,330	28,600	(2.56)	671	1M	29B
1401/12/10	29,510	28,540	29,940	29,350	(0.1)	776	1M	43B
1401/12/09	29,480	28,900	30,230	29,380	0.75	1,142	2M	54B
1401/12/08	28,250	27,700	29,490	29,160	3.81	1,412	3M	91B
1401/12/07	27,660	27,000	28,810	28,090	2.37	1,339	2M	55B
1401/12/06	27,450	27,000	27,510	27,440	4.73	681	2M	48B
1401/12/03	26,800	25,820	26,990	26,200	(3.57)	830	1M	37B
1401/12/02	27,630	26,000	27,630	27,170	3.23	1,032	3M	75B
1401/11/23	25,410	25,410	26,970	26,390	2.64	836	2M	41B
1401/11/19	26,250	25,190	26,930	25,710	(3.02)	814	1M	35B
1401/11/18	26,400	25,300	26,990	26,510	1.34	503	634K	17B
1401/11/17	26,500	26,140	26,680	26,160	(4.91)	770	2M	42B
1401/11/16	29,100	27,150	29,100	27,510	(3.71)	599	887K	24B
1401/11/12	28,600	27,020	29,160	28,570	1.53	1,025	2M	47B
1401/11/11	28,000	27,650	29,800	28,140	(3.3)	1,591	3M	94B
1401/11/10	29,070	29,070	30,400	29,100	(4.9)	1,153	4M	104B
1401/11/09	29,760	29,760	29,760	30,600	(2.3)	106	212K	6B
1401/11/08	31,270	31,220	32,000	31,320	(4.69)	324	527K	17B
1401/11/05	35,280	31,920	35,280	32,860	(2.2)	2,347	5M	150B
1401/11/04	32,390	32,390	34,000	33,600	5.83	504	2M	52B
1401/10/26	31,740	31,000	31,750	31,750	4.99	1,115	3M	104B
1401/10/24	30,180	28,310	30,770	30,240	3.17	971	2M	64B
1401/10/21	28,690	27,600	29,500	29,310	4.31	1,306	3M	87B
1401/10/20	27,850	27,520	28,780	28,100	2.26	1,033	2M	45B
1401/10/19	27,750	26,800	28,000	27,480	(0.15)	1,210	2M	57B
1401/10/18	27,000	27,000	27,920	27,520	2.46	1,045	2M	51B
1401/10/17	26,550	26,550	27,220	26,860	1.82	804	1M	39B
1401/10/14	27,000	26,050	27,000	26,380	(2.01)	664	999K	26B
1401/10/13	27,900	26,320	27,960	26,920	(1.64)	1,140	2M	48B
1401/10/12	27,010	26,260	27,830	27,370	3.24	1,189	2M	57B
1401/10/11	27,090	25,900	27,640	26,510	(0.82)	767	1M	27B
1401/10/10	27,700	26,050	27,700	26,730	(2.52)	1,136	2M	55B
1401/10/07	26,280	26,280	27,640	27,420	4.14	1,173	2M	58B
1401/10/05	26,000	25,620	26,930	26,330	0.92	784	2M	40B
1401/10/04	26,500	25,590	26,500	26,090	3.16	874	2M	42B
1401/10/03	25,300	24,980	25,650	25,290	1.00	958	2M	59B
1401/09/30	24,510	24,510	25,380	25,040	(0.08)	415	653K	16B
1401/09/29	25,060	24,690	25,350	25,060	(0.87)	363	433K	11B
1401/09/28	25,790	24,900	25,790	25,280	(1.1)	505	712K	18B
1401/09/27	25,530	25,160	26,070	25,560	0.12	826	1M	31B
1401/09/26	26,000	24,690	26,000	25,530	(1.12)	585	1M	28B
1401/09/23	25,720	25,400	26,350	25,820	0.66	543	817K	21B
1401/09/22	25,690	25,270	26,370	25,650	1.75	491	761K	20B
1401/09/21	25,300	25,000	25,580	25,210	1.37	426	786K	20B
1401/09/20	25,850	24,600	25,850	24,870	(3.53)	751	1M	28B
1401/09/19	26,710	25,000	27,200	25,780	(1.23)	820	1M	28B
1401/09/16	26,000	25,550	26,690	26,100	2.35	819	1M	33B
1401/09/15	25,300	25,120	25,850	25,500	1.55	510	764K	19B
1401/09/14	25,400	24,700	25,810	25,110	(1.14)	700	1M	28B
1401/09/13	24,450	24,450	26,090	25,400	2.05	865	1M	37B
1401/09/12	24,000	24,000	25,150	24,890	3.88	1,179	2M	59B
1401/09/09	23,970	23,630	24,250	23,960	(0.42)	362	465K	11B
1401/09/08	23,970	23,580	24,470	24,060	0.63	592	822K	20B
1401/09/07	24,700	23,500	24,790	23,910	(2.88)	1,205	2M	51B
1401/09/06	23,990	23,780	24,830	24,620	4.10	1,293	2M	58B
1401/09/05	23,300	22,710	23,740	23,650	4.60	1,040	2M	50B
1401/09/02	22,200	22,200	22,970	22,610	0.85	404	602K	14B
1401/09/01	22,100	21,800	22,990	22,420	1.54	412	585K	13B
1401/08/30	21,660	21,660	22,460	22,080	(0.54)	334	554K	12B
1401/08/29	22,280	21,950	22,640	22,200	1.74	288	667K	15B
1401/08/28	22,140	21,310	22,650	21,820	(2.37)	385	494K	11B
1401/08/25	22,400	22,000	23,000	22,350	(1.93)	454	773K	17B
1401/08/24	23,180	22,600	23,180	22,790	(0.48)	327	468K	11B
1401/08/23	23,700	22,500	23,700	22,900	(2.72)	407	722K	17B
1401/08/22	24,100	22,900	24,100	23,540	0.64	677	1M	26B
1401/08/21	23,080	22,300	23,570	23,390	4.19	850	2M	47B
1401/08/18	22,550	21,800	23,000	22,450	(2.05)	541	1M	24B
1401/08/17	24,000	22,250	24,000	22,920	(1.63)	773	1M	27B
1401/08/16	22,650	22,220	23,560	23,300	3.83	688	1M	29B
1401/08/15	22,570	22,110	23,110	22,440	1.04	466	770K	17B
1401/08/14	22,200	21,170	22,500	22,210	2.97	436	694K	15B
1401/08/11	21,110	21,110	21,950	21,570	(0.55)	372	454K	10B
1401/08/10	21,200	21,200	22,300	21,690	0.37	622	1M	25B
1401/08/09	21,780	20,060	21,920	21,610	3.05	553	953K	21B
1401/08/08	21,890	20,880	22,130	20,970	(4.55)	915	2M	35B
1401/08/07	21,880	21,850	23,000	21,970	(4.48)	733	2M	33B
1401/08/04	24,390	22,480	24,390	23,000	(2.79)	1,044	2M	45B
1401/08/03	23,620	23,140	23,700	23,660	4.78	1,465	4M	91B
1401/08/02	21,980	21,300	23,110	22,580	2.59	845	2M	36B
1401/08/01	22,000	21,600	22,600	22,010	(2.83)	1,017	2M	41B
1401/07/30	23,130	22,390	23,670	22,650	(3.86)	1,012	2M	35B
1401/07/27	23,890	23,130	24,440	23,560	(2.0)	712	1M	25B
1401/07/26	24,600	23,650	24,600	24,040	0.21	656	988K	24B
1401/07/25	23,130	23,130	24,800	23,990	0.42	829	1M	31B
1401/07/24	24,630	23,750	25,440	23,890	(4.4)	1,053	2M	45B
1401/07/23	25,320	24,630	25,690	24,990	(1.3)	503	582K	15B
1401/07/20	25,850	25,110	26,190	25,320	(4.2)	1,205	2M	59B
1401/07/19	24,800	24,800	26,860	26,430	3.28	1,287	3M	70B
1401/07/18	27,480	25,280	27,480	25,590	(3.83)	2,149	5M	125B
1401/07/17	25,630	24,500	26,910	26,610	3.82	2,105	5M	132B
1401/07/16	25,550	25,550	26,490	25,630	(4.69)	1,465	4M	97B
1401/07/12	27,380	26,590	27,500	26,890	(3.9)	709	913K	25B
1401/07/11	28,400	27,340	29,900	27,980	(2.75)	1,823	4M	100B
1401/07/10	28,490	28,490	30,000	28,770	(4.04)	3,168	7M	195B
1401/07/09	30,540	27,910	30,540	29,980	3.06	3,884	10M	309B
1401/07/06	29,590	29,590	29,590	29,090	3.19	147	360K	11B
1401/07/04	29,110	29,110	29,110	28,190	1.66	79	188K	5B
1401/07/02	28,090	28,090	28,090	27,730	3.62	136	408K	11B
1401/06/30	28,000	28,000	28,000	26,760	0.34	41	37K	1B
1401/06/29	27,840	27,840	27,840	26,670	0.57	34	65K	2B
1401/06/28	27,620	27,620	27,620	26,520	0.80	35	91K	3B
1401/06/27	27,390	27,390	27,390	26,310	0.84	45	98K	3B
1401/06/23	27,230	27,230	27,230	26,090	0.58	32	69K	2B
1401/06/22	27,060	27,060	27,060	25,940	0.62	32	74K	2B
1401/06/21	27,010	27,010	27,010	25,780	0.19	25	25K	676M
1401/06/20	26,920	26,920	26,920	25,730	0.35	41	41K	1B
1401/06/19	26,840	26,840	26,840	25,640	0.27	34	34K	925M
1401/06/16	26,770	26,770	26,770	25,570	0.27	44	33K	879M
1401/06/15	26,700	26,700	26,700	25,500	0.28	25	32K	862M
1401/06/14	26,570	26,570	26,570	25,430	0.47	28	57K	2B
1401/06/13	26,530	26,530	26,530	25,310	0.16	19	21K	552M
1401/06/12	26,390	26,390	26,390	25,270	0.52	46	61K	2B
1401/06/09	26,350	26,350	26,350	25,140	0.16	30	17K	452M
1401/06/08	26,220	26,220	26,220	25,100	0.48	14	58K	2B
1401/06/07	26,180	26,180	26,180	24,980	0.16	27	17K	448M
1401/06/06	26,140	26,140	26,140	24,940	0.16	28	18K	471M
1401/06/05	26,000	26,000	26,000	24,900	0.52	32	65K	2B
1401/06/02	25,850	25,850	25,850	24,770	0.61	34	76K	2B
1401/06/01	25,790	25,790	25,790	24,620	0.20	29	24K	616M
1401/05/31	25,730	25,730	25,730	24,570	0.24	33	28K	727M
1401/05/30	25,660	25,660	25,660	24,510	0.29	30	34K	885M
1401/05/29	25,550	25,550	25,550	24,440	0.41	51	52K	1B
1401/05/26	25,470	25,470	25,470	24,340	0.33	36	43K	1B
1401/05/25	25,420	25,420	25,420	24,260	0.21	48	28K	714M
1401/05/24	25,310	25,310	25,310	24,210	0.41	51	53K	1B
1401/05/23	25,210	25,210	25,210	24,110	0.42	41	50K	1B
1401/05/22	25,080	25,080	25,080	24,010	0.50	50	65K	2B
1401/05/19	24,950	24,950	24,950	23,890	0.50	55	65K	2B
1401/05/18	24,550	24,550	24,550	23,770	1.62	45	209K	5B
1401/05/04	46,050	45,300	48,400	46,770	(0.47)	966	653K	31B
1401/05/03	49,000	46,740	49,000	46,990	(4.49)	648	630K	30B
1401/05/02	49,220	48,500	51,000	49,200	(2.19)	613	345K	17B
1401/05/01	51,480	49,290	51,480	50,300	(1.0)	471	314K	16B
1401/04/29	50,520	50,470	51,650	50,810	0.81	381	205K	10B
1401/04/28	49,140	49,140	51,500	50,400	2.07	568	406K	20B
1401/04/26	49,030	49,000	50,870	49,380	(1.34)	776	446K	22B
1401/04/25	50,890	49,000	51,280	50,050	(0.18)	704	476K	24B
1401/04/22	50,170	49,000	51,250	50,140	(0.26)	646	394K	20B
1401/04/21	52,500	49,810	52,500	50,270	(3.72)	701	511K	26B
1401/04/20	54,000	51,000	54,990	52,210	(2.59)	803	505K	26B
1401/04/18	53,980	51,400	55,200	53,600	(0.04)	996	670K	36B
1401/04/15	54,340	52,800	56,470	53,620	(2.99)	1,195	711K	38B
1401/04/14	56,020	54,100	56,590	55,270	(2.25)	411	218K	12B
1401/04/08	56,980	55,040	57,750	56,540	(1.55)	1,437	1M	62B
1401/04/07	58,500	56,000	59,100	57,430	1.68	1,330	1M	64B
1401/04/06	53,310	53,310	56,730	56,480	4.53	705	855K	48B
1401/04/05	55,000	53,540	56,350	54,030	(4.12)	1,092	907K	49B
1401/04/04	58,000	56,120	59,490	56,350	(4.6)	1,828	1M	73B
1401/04/01	59,860	58,230	60,890	59,070	(0.14)	777	414K	24B
1401/03/31	60,040	57,600	61,800	59,150	(2.31)	818	375K	22B
1401/03/30	60,690	59,960	62,780	60,550	(1.62)	772	474K	29B
1401/03/29	62,060	60,780	63,900	61,550	(2.46)	671	306K	19B
1401/03/28	64,790	61,000	64,790	63,100	1.77	676	503K	32B
1401/03/25	62,800	60,700	65,000	62,000	(1.93)	966	696K	43B
1401/03/24	64,980	60,690	66,620	63,220	(1.03)	1,384	893K	56B
1401/03/23	61,990	61,990	64,000	63,880	4.79	816	893K	57B
1401/03/22	61,010	59,950	62,000	60,960	0.11	610	345K	21B
1401/03/21	60,560	59,910	62,000	60,890	0.56	768	466K	28B
1401/03/18	61,500	59,390	61,890	60,550	(2.95)	1,060	641K	39B
1401/03/17	63,400	61,920	64,430	62,390	(4.27)	1,138	666K	42B
1401/03/16	66,290	62,080	67,450	65,170	(0.26)	1,412	902K	59B
1401/03/11	64,670	62,250	66,850	65,340	2.48	1,000	540K	35B
1401/03/10	58,680	58,680	64,140	63,760	4.37	1,100	1M	78B
1401/03/09	63,280	60,000	63,280	61,090	1.13	936	572K	35B
1401/03/08	58,720	58,540	62,890	60,410	(1.96)	1,902	1M	88B
1401/03/07	65,690	61,030	65,690	61,620	(4.08)	1,296	978K	60B
1401/03/04	64,600	62,980	66,100	64,240	(0.43)	1,516	1M	72B
1401/03/03	64,440	64,440	67,360	64,520	(4.88)	1,906	2M	107B
1401/03/02	69,990	67,360	70,840	67,830	(4.33)	922	516K	35B
1401/03/01	71,500	69,010	72,990	70,900	1.10	1,393	792K	56B
1401/02/31	70,700	68,090	71,970	70,130	0.07	1,306	882K	62B
1401/02/28	72,850	69,300	73,490	70,080	(3.92)	1,502	1M	70B
1401/02/27	74,580	70,050	75,000	72,940	(0.01)	1,538	789K	58B
1401/02/26	73,100	71,110	74,630	72,950	0.39	1,669	1M	80B
1401/02/25	76,500	72,290	76,500	72,670	(4.49)	2,137	1M	107B
1401/02/24	76,970	74,220	77,620	76,090	2.92	2,025	1M	89B
1401/02/21	69,680	69,680	74,190	73,930	4.63	1,364	1M	86B
1401/02/20	71,300	68,660	72,490	70,660	(1.51)	1,425	757K	54B
1401/02/19	74,490	71,300	74,490	71,740	(4.41)	2,561	2M	114B
1401/02/18	74,200	74,000	76,390	75,050	1.53	1,672	1M	85B
1401/02/17	76,450	72,860	77,290	73,920	(3.31)	2,422	1M	100B
1401/02/12	78,000	75,200	78,500	76,450	(0.3)	1,564	892K	68B
1401/02/11	77,820	74,010	78,830	76,680	0.62	1,842	1M	77B
1401/02/10	74,900	72,810	77,040	76,210	3.86	1,997	1M	94B
1401/02/07	73,690	71,020	75,870	73,380	(1.21)	2,138	1M	85B
1401/02/06	74,520	72,510	74,790	74,280	4.28	2,125	2M	121B
1401/02/05	70,000	68,110	71,620	71,230	4.43	1,032	781K	56B
1401/02/04	69,290	65,400	70,600	68,210	1.32	2,426	2M	116B
1401/01/31	66,500	65,500	69,000	67,320	0.43	1,497	978K	66B
1401/01/30	67,800	65,860	69,280	67,030	(3.3)	2,817	2M	138B
1401/01/29	70,010	67,760	71,000	69,320	0.71	1,782	1M	84B
1401/01/28	68,600	66,700	69,900	68,830	2.72	1,544	1M	73B
1401/01/27	65,970	64,770	67,720	67,010	3.89	1,529	2M	113B
1401/01/24	62,400	61,500	66,000	64,500	2.35	1,624	1M	90B
1401/01/23	66,290	62,290	66,940	63,020	(3.87)	1,589	1M	75B
1401/01/22	64,010	63,000	67,000	65,560	2.69	1,585	1M	76B
1401/01/21	66,200	62,250	67,740	63,840	(1.45)	2,012	1M	73B
1401/01/20	61,290	60,270	65,640	64,780	3.61	1,578	1M	85B
1401/01/17	64,450	60,030	64,450	62,520	1.84	2,269	2M	110B
1401/01/16	61,300	60,250	61,690	61,390	4.48	872	809K	50B
1401/01/15	57,780	56,050	60,060	58,760	2.73	1,928	2M	133B
1401/01/14	56,200	56,200	58,120	57,200	(0.4)	1,420	926K	53B
1401/01/10	58,000	56,130	58,360	57,430	0.07	804	490K	28B
1401/01/09	58,500	54,080	59,500	57,390	0.83	1,487	1M	68B
1401/01/08	56,000	54,000	59,510	56,920	0.42	2,217	2M	109B
1401/01/07	54,550	54,520	57,900	56,680	0.34	1,016	745K	42B
1401/01/06	58,890	55,150	58,890	56,490	(1.96)	1,052	572K	32B
1400/12/28	60,200	56,550	60,200	57,620	(2.69)	1,533	898K	52B
1400/12/25	59,950	57,740	61,460	59,210	0.65	884	564K	33B
1400/12/24	59,800	58,000	59,800	58,830	1.85	930	529K	31B
1400/12/23	56,110	55,110	60,000	57,760	0.66	1,789	2M	94B
1400/12/22	56,290	56,290	59,900	57,380	(3.16)	2,446	3M	150B
1400/12/21	59,500	58,030	59,500	59,250	(3.0)	214	150K	9B
1400/12/18	62,330	59,600	62,340	61,080	2.86	2,470	2M	109B
1400/12/17	56,400	55,100	60,540	59,380	2.98	1,766	2M	94B
1400/12/16	59,910	55,210	59,910	57,660	1.05	4,466	3M	190B
1400/12/15	57,000	55,200	57,150	57,060	4.83	649	573K	33B
1400/12/14	53,510	52,880	54,530	54,430	4.79	612	800K	44B
1400/12/11	49,950	49,060	52,880	51,940	3.10	2,505	2M	90B
1400/12/09	51,000	48,500	51,490	50,380	2.11	1,600	1M	63B
1400/12/08	47,410	47,410	49,470	49,340	4.71	1,524	2M	83B
1400/12/07	48,010	46,670	49,470	47,120	(4.07)	1,860	2M	74B
1400/12/04	49,800	48,010	50,990	49,120	(1.92)	1,504	1M	54B
1400/12/03	47,020	47,020	51,200	50,080	2.62	1,992	2M	78B
1400/12/02	49,000	47,500	50,180	48,800	(0.45)	1,598	1M	49B
1400/12/01	49,070	48,820	50,400	49,020	(4.59)	1,558	1M	66B
1400/11/30	53,800	48,680	53,800	51,380	0.27	2,790	4M	193B
1400/11/27	47,200	47,200	51,550	51,240	4.36	994	2M	86B
1400/11/25	50,100	47,930	52,000	49,100	(4.05)	2,197	2M	98B
1400/11/18	49,670	49,670	49,670	51,170	(2.12)	170	111K	6B
1400/11/17	53,300	52,180	54,000	52,280	(4.81)	333	342K	18B
1400/11/16	57,000	54,650	57,000	54,920	(4.52)	2,270	2M	119B
1400/11/13	57,400	56,030	58,070	57,520	4.00	3,388	4M	239B
1400/11/12	56,900	53,200	57,500	55,310	(1.21)	3,950	3M	174B
1400/11/11	55,700	55,350	58,300	55,990	(3.9)	3,411	3M	194B
1400/11/10	61,290	56,580	62,420	58,260	(2.17)	4,985	4M	247B
1400/11/09	58,600	58,600	63,500	59,550	(3.45)	6,865	9M	513B
1400/11/06	59,290	59,290	59,290	61,680	(1.17)	111	55K	3B
1400/11/05	59,510	59,510	59,510	62,410	(0.37)	29	17K	1B
1400/11/04	60,700	60,700	60,700	62,640	(1.96)	54	92K	6B
1400/10/27	63,130	63,130	63,130	64,000	(3.69)	239	155K	10B
1400/10/26	64,750	64,750	64,750	66,450	(2.49)	169	104K	7B
1400/10/25	68,130	68,130	69,220	68,150	(4.96)	486	576K	39B
1400/10/22	74,100	70,330	75,000	71,710	(3.13)	907	354K	25B
1400/10/21	73,550	70,000	75,490	74,030	2.65	684	252K	19B
1400/10/20	69,230	69,200	75,480	72,120	(0.99)	1,293	524K	38B
1400/10/19	76,510	72,570	77,790	72,840	(4.63)	466	235K	17B
1400/10/18	75,050	74,920	81,000	76,380	(3.14)	1,017	440K	34B
1400/10/15	80,000	76,920	82,000	78,860	(2.11)	629	324K	26B
1400/10/14	83,000	79,840	85,410	80,560	(4.14)	915	521K	42B
1400/10/13	85,000	81,500	87,390	84,040	(0.5)	1,240	530K	45B
1400/10/12	78,060	77,610	85,070	84,460	4.25	1,135	593K	50B
1400/10/11	83,490	80,480	83,490	81,020	(4.36)	444	210K	17B
1400/10/08	86,020	84,050	89,990	84,710	(4.25)	1,130	625K	53B
1400/10/07	90,000	83,650	92,400	88,470	0.48	2,068	1M	122B
1400/10/06	86,000	85,990	88,480	88,050	4.49	318	177K	16B
1400/10/05	80,480	77,530	85,280	84,270	3.76	1,268	832K	70B
1400/10/04	85,000	78,540	85,000	81,220	(1.75)	2,025	922K	75B
1400/10/01	84,320	84,320	84,320	82,670	2.94	132	109K	9B
1400/09/30	75,630	75,630	83,590	80,310	0.88	1,797	1M	117B
1400/09/29	77,730	77,730	77,730	79,610	(2.7)	228	100K	8B
1400/09/28	87,190	78,890	87,190	81,820	(1.47)	2,867	2M	181B
1400/09/27	85,190	85,190	85,190	83,040	2.34	100	87K	7B
1400/09/24	82,480	82,480	82,480	81,140	3.28	120	140K	12B
1400/09/23	80,930	80,930	80,930	78,560	1.92	139	82K	7B
1400/09/22	79,200	79,200	79,200	77,080	2.19	160	93K	7B
1400/09/21	77,200	77,200	77,200	75,430	2.58	115	110K	9B
1400/09/20	73,940	71,500	74,020	73,530	4.30	424	227K	17B
1400/09/17	67,230	67,230	71,070	70,500	4.15	864	524K	37B
1400/09/16	68,210	66,940	71,000	67,690	(3.93)	871	404K	27B
1400/09/15	71,500	68,260	74,000	70,460	(1.85)	1,244	484K	34B
1400/09/14	71,560	71,560	74,000	71,790	(4.69)	1,223	634K	46B
1400/09/13	74,300	74,180	75,000	75,320	(3.53)	227	139K	10B
1400/09/10	83,000	77,930	83,000	78,080	(4.82)	525	311K	24B
1400/09/09	78,100	77,500	85,000	82,030	0.82	2,034	801K	66B
1400/09/08	83,860	79,680	86,500	81,360	(2.99)	1,454	635K	52B
1400/09/07	83,600	83,600	86,500	83,870	(4.68)	1,936	1M	107B
1400/09/06	88,140	87,890	91,900	87,990	(4.89)	595	257K	23B
1400/09/03	93,980	92,270	94,800	92,510	(4.75)	1,681	897K	83B
1400/09/02	99,920	92,890	101,690	97,120	(0.65)	2,482	1M	99B
1400/09/01	93,000	90,420	99,920	97,760	2.72	2,944	2M	168B
1400/08/30	95,210	95,070	98,400	95,170	(4.9)	1,153	682K	65B
1400/08/29	104,900	98,750	105,940	100,070	(3.72)	1,452	626K	63B
1400/08/26	101,700	101,630	109,600	103,940	(2.83)	2,515	966K	100B
1400/08/25	109,880	106,780	109,880	106,970	(4.83)	1,493	643K	69B
1400/08/24	117,000	107,730	118,800	112,400	(0.88)	2,931	1M	152B
1400/08/23	106,800	106,030	114,360	113,400	4.11	2,959	2M	176B
1400/08/22	110,000	108,160	113,160	108,920	(4.33)	1,956	763K	83B
1400/08/19	118,680	113,150	118,680	113,850	(4.41)	3,029	1M	158B
1400/08/18	122,700	118,700	124,490	119,100	(4.67)	1,941	1M	127B
1400/08/17	127,000	122,710	133,000	124,940	(3.27)	2,584	1M	146B
1400/08/16	132,070	122,690	132,070	129,160	2.68	4,120	2M	316B
1400/08/15	126,710	126,710	126,710	125,790	4.23	189	105K	13B
1400/08/12	115,600	115,600	121,010	120,680	4.71	738	398K	48B
1400/08/11	116,840	114,090	121,400	115,250	(4.03)	2,935	1M	149B
1400/08/10	118,670	118,670	129,000	120,090	(3.86)	2,983	2M	206B
1400/08/09	125,550	123,880	129,000	124,910	(4.2)	409	365K	46B
1400/08/08	129,850	129,850	135,500	130,390	(4.6)	876	529K	69B
1400/08/05	131,800	131,800	131,800	136,680	(1.48)	151	30K	4B
1400/08/04	133,980	133,980	133,980	138,730	(1.63)	95	34K	5B
1400/08/03	136,650	136,650	136,650	141,030	(1.95)	76	40K	5B
1400/08/01	138,380	138,380	138,380	143,840	(1.25)	113	26K	4B
1400/07/28	145,210	144,190	150,000	145,660	(4.03)	626	244K	36B
1400/07/27	147,670	144,650	152,260	151,770	4.66	2,274	2M	262B
1400/07/26	144,710	144,710	149,000	145,010	(4.8)	2,524	2M	229B
1400/07/25	155,000	149,510	155,010	152,320	(3.21)	551	285K	43B
1400/07/24	156,500	155,290	168,950	157,370	(3.73)	2,792	1M	218B
1400/07/21	163,320	163,320	166,500	163,460	(4.92)	859	662K	108B
1400/07/20	173,120	171,470	175,900	171,910	(4.75)	241	82K	14B
1400/07/19	174,550	174,550	189,500	180,490	(1.76)	5,829	2M	440B
1400/07/18	183,660	183,610	187,000	183,730	(4.94)	359	99K	18B
1400/07/17	195,500	192,800	202,000	193,270	(4.76)	1,623	665K	128B
1400/07/14	201,610	199,510	216,750	202,940	(3.37)	7,012	3M	580B
1400/07/12	207,010	207,010	223,250	210,010	(3.62)	4,119	2M	478B
1400/07/11	211,300	211,300	211,300	217,900	(2.03)	114	26K	6B
1400/07/10	220,890	220,890	228,990	222,420	(4.34)	1,803	968K	215B
1400/07/07	244,700	221,400	244,700	232,510	(0.23)	4,656	2M	471B
1400/07/06	220,480	220,480	243,680	233,050	0.42	4,776	3M	676B
1400/07/04	223,550	223,550	223,550	232,080	(1.37)	99	17K	4B
1400/07/03	226,530	226,530	226,530	235,310	(1.32)	152	17K	4B
1400/06/31	238,450	238,450	238,450	238,450	(5.0)	383	109K	26B
1400/06/30	264,900	239,680	264,900	250,990	(0.52)	7,461	4M	885B
1400/06/29	252,290	252,290	252,290	252,290	5.00	236	84K	21B
1400/06/28	240,280	240,280	240,280	240,280	5.00	186	99K	24B
1400/06/27	222,500	222,500	231,680	228,840	3.71	1,045	504K	115B
1400/06/17	220,650	220,650	220,650	220,650	5.00	756	428K	94B
1400/06/16	210,490	202,000	210,490	210,150	4.83	764	347K	73B
1400/06/15	200,000	192,670	201,180	200,470	4.63	1,396	455K	91B
1400/06/14	192,070	182,930	192,070	191,600	4.74	1,884	853K	163B
1400/06/13	182,930	182,930	182,930	182,930	5.00	399	153K	28B
1400/06/08	170,000	163,000	178,080	174,220	2.72	2,309	977K	170B
1400/06/07	161,500	157,000	171,010	169,600	4.13	4,222	2M	341B
1400/06/06	166,130	153,000	166,130	162,870	2.94	3,534	2M	294B
1400/06/03	160,040	160,040	160,040	158,220	3.81	150	84K	13B
1400/06/02	152,510	152,510	152,510	152,420	4.94	134	109K	17B
1400/06/01	136,120	136,120	150,080	145,250	1.62	1,478	848K	123B
1400/05/31	143,320	139,000	143,320	142,940	4.72	3,626	3M	366B
1400/05/24	139,000	139,000	139,000	136,500	3.10	127	73K	10B
1400/05/23	134,150	134,150	134,150	132,390	3.62	145	85K	11B
1400/05/20	127,770	127,770	127,770	127,770	5.00	106	47K	6B
1400/05/19	121,690	121,690	121,690	121,690	5.00	139	84K	10B
1400/05/18	109,440	109,440	120,960	115,900	0.61	591	852K	99B
1400/05/06	323,780	323,780	323,780	335,080	(1.68)	54	15K	5B
1400/05/05	323,930	323,930	323,930	340,820	(0.04)	8	388	126M
1400/05/04	324,080	324,080	324,080	340,970	(0.05)	10	420	136M
1400/04/28	324,170	324,170	324,170	341,130	(0.03)	6	246	80M
1400/04/27	324,610	324,610	324,610	341,230	(0.13)	7	1K	384M
1400/04/23	324,650	324,650	324,650	341,690	(0.01)	3	93	30M
1400/04/22	324,690	324,690	324,690	341,730	(0.01)	3	94	31M
1400/04/21	324,930	324,930	324,930	341,770	(0.08)	7	676	220M
1400/04/20	325,060	325,060	325,060	342,030	(0.04)	9	340	111M
1400/04/19	325,120	325,120	325,120	342,160	(0.02)	5	168	55M
1400/04/16	325,140	325,140	325,140	342,230	(0.01)	1	60	20M
1400/04/15	325,260	325,260	325,260	342,250	(0.04)	7	310	101M
1400/04/14	325,440	325,440	325,440	342,370	(0.06)	3	487	158M
1400/04/13	325,460	325,460	325,460	342,560	(0.01)	3	58	19M
1400/04/12	313,010	313,010	313,010	342,580	(1.5)	60	6K	2B
1400/04/09	331,730	331,730	331,730	347,780	(0.4)	7	3K	1B
1400/04/08	331,740	331,740	331,740	349,180	0.0	1	16	5M
1400/04/07	331,870	331,870	331,870	349,190	(0.04)	4	346	115M
1400/04/06	331,950	331,950	331,950	349,330	(0.03)	5	233	77M
1400/04/05	332,080	332,080	332,080	349,420	(0.04)	11	310	103M
1400/04/02	318,150	318,150	318,150	349,550	(1.11)	87	5K	2B
1400/04/01	335,830	335,830	335,830	353,490	0.0	2	32	11M
1400/03/31	335,860	335,860	335,860	353,500	(0.01)	3	75	25M
1400/03/30	335,900	335,900	335,900	353,530	(0.01)	3	106	36M
1400/03/29	335,960	335,960	335,960	353,570	(0.02)	5	172	58M
1400/03/26	336,010	336,010	336,010	353,640	(0.01)	2	121	41M
1400/03/25	336,020	336,020	336,020	353,690	0.0	1	17	6M
1400/03/24	336,040	336,040	336,040	353,700	(0.01)	1	40	13M
1400/03/22	336,090	336,090	336,090	353,720	(0.01)	4	125	42M
1400/03/19	336,110	336,110	336,110	353,770	(0.01)	2	58	19M
1400/03/18	323,610	323,610	323,610	353,790	(1.6)	64	7K	2B
1400/03/17	341,620	341,620	341,620	359,560	(0.01)	2	90	31M
1400/03/12	341,650	341,650	341,650	359,600	(0.01)	4	66	23M
1400/03/11	341,660	341,660	341,660	359,630	0.0	1	15	5M
1400/03/10	341,670	341,670	341,670	359,640	0.0	1	15	5M
1400/03/09	341,720	341,720	341,720	359,650	(0.01)	4	115	39M
1400/03/08	341,780	341,780	341,780	359,700	(0.02)	5	142	49M
1400/03/05	341,790	341,790	341,790	359,760	0.0	1	29	10M
1400/03/02	341,810	341,810	341,810	359,770	(0.01)	2	55	19M
1400/02/29	341,810	341,810	341,810	359,790	0.0	1	15	5M
1400/02/28	341,840	341,840	341,840	359,800	(0.01)	2	59	20M
1400/02/27	341,850	341,850	341,850	359,830	0.0	1	18	6M
1400/02/21	349,060	349,060	349,060	359,840	0.0	4	145	51M
1400/02/20	349,070	349,070	349,070	359,850	0.0	1	171	60M
1400/02/19	349,110	349,110	349,110	359,860	(0.01)	3	579	202M
1400/02/18	349,110	349,110	349,110	359,900	0.0	1	50	17M
1400/02/15	349,120	349,120	349,120	359,900	0.0	4	68	24M
1400/02/11	349,130	349,130	349,130	359,910	0.0	4	134	47M
1400/02/07	349,610	349,610	349,610	359,920	(0.14)	7	6K	2B
1400/02/06	349,610	349,610	349,610	360,420	0.0	2	34	12M
1400/02/04	349,640	349,640	349,640	360,420	(0.01)	2	332	116M
1400/02/01	349,640	349,640	349,640	360,450	0.0	1	15	5M
1400/01/31	353,270	353,270	353,270	360,450	(0.01)	1	296	105M
1400/01/29	353,270	353,270	353,270	360,470	0.0	1	15	5M
1400/01/28	353,270	353,270	353,270	360,470	0.0	2	78	28M
1400/01/25	353,270	353,270	353,270	360,470	0.0	3	75	26M
1400/01/24	353,270	353,270	353,270	360,470	0.0	2	35	12M
1400/01/21	346,170	346,170	346,170	360,470	(0.03)	16	1K	388M
1400/01/18	353,400	353,400	353,400	360,590	(0.01)	5	324	115M
1400/01/17	353,400	353,400	353,400	360,610	0.0	1	17	6M
1400/01/16	353,410	353,410	353,410	360,610	0.0	2	121	43M
1400/01/15	353,410	353,410	353,410	360,620	0.0	2	34	12M
1400/01/14	353,450	353,450	353,450	360,620	(0.01)	10	844	298M
1400/01/11	353,560	353,560	353,560	360,660	(0.03)	13	2K	748M
1400/01/10	353,580	353,580	353,580	360,770	(0.01)	10	304	107M
1400/01/08	353,600	353,600	353,600	360,790	(0.01)	10	413	146M
1400/01/07	353,760	353,760	353,760	360,810	(0.04)	24	3K	1B
1399/12/27	353,960	353,960	353,960	360,970	(0.06)	43	4K	1B
1399/12/26	347,770	347,770	347,770	361,180	(0.3)	84	10K	4B
1399/12/25	355,040	355,040	355,040	362,260	(0.01)	11	367	130M
1399/12/24	355,180	355,180	355,180	362,280	(0.04)	16	3K	924M
1399/12/23	355,260	355,260	355,260	362,420	(0.02)	18	2K	600M
1399/12/20	355,390	355,390	355,390	362,510	(0.04)	18	2K	877M
1399/12/19	355,480	355,480	355,480	362,640	(0.02)	12	2K	621M
1399/12/18	355,570	355,570	355,570	362,730	(0.02)	23	2K	577M
1399/12/17	355,690	355,690	355,690	362,820	(0.03)	17	2K	834M
1399/12/16	355,740	355,740	355,740	362,940	(0.02)	9	1K	384M
1399/12/13	355,770	355,770	355,770	363,000	(0.01)	12	553	197M
1399/12/12	355,790	355,790	355,790	363,030	(0.01)	6	330	117M
1399/12/11	356,030	356,030	356,030	363,050	(0.07)	28	4K	2B
1399/12/10	356,040	356,040	356,040	363,290	0.0	4	95	34M
1399/12/09	356,140	356,140	356,140	363,300	(0.03)	14	2K	662M
1399/12/06	356,220	356,220	356,220	363,400	(0.02)	21	1K	533M
1399/12/05	356,320	356,320	356,320	363,480	(0.03)	26	2K	748M
1399/12/04	356,340	356,340	356,340	363,590	(0.01)	14	468	167M
1399/12/03	356,460	356,460	356,460	363,610	(0.03)	25	2K	788M
1399/12/02	356,570	356,570	356,570	363,730	(0.03)	29	2K	733M
1399/11/29	356,910	356,910	356,910	363,840	(0.1)	45	6K	2B
1399/11/28	357,050	357,050	357,050	364,190	(0.04)	37	3K	924M
1399/11/27	357,650	357,650	357,650	364,330	(0.17)	53	11K	4B
1399/11/26	358,130	358,130	358,130	364,940	(0.13)	62	9K	3B
1399/11/25	360,500	360,500	360,500	365,430	(0.66)	177	45K	16B
1399/11/21	354,800	354,800	354,800	367,850	(1.5)	239	36K	13B
1399/11/20	372,910	372,700	389,380	373,470	(4.8)	426	149K	56B
1399/11/19	389,380	389,380	422,750	392,310	(4.28)	3,545	757K	297B
1399/11/18	395,480	395,480	395,480	409,870	(1.54)	162	37K	15B
1399/11/15	412,030	412,030	430,500	416,290	(4.02)	2,180	520K	217B
1399/11/14	431,950	431,950	451,950	433,710	(4.61)	1,381	352K	153B
1399/11/13	454,680	454,680	454,680	454,680	(5.0)	619	151K	69B
1399/11/12	494,700	447,600	494,700	478,610	1.58	6,431	1M	622B
1399/11/11	471,810	455,000	471,810	471,150	4.85	2,318	512K	241B
1399/11/08	421,620	421,620	466,000	449,350	1.25	7,247	2M	968B
1399/11/07	424,620	424,620	424,620	443,810	(0.7)	86	15K	7B
1399/11/06	427,440	427,440	427,440	446,960	(0.66)	96	14K	6B
1399/11/05	429,970	429,970	429,970	449,930	(0.59)	77	13K	6B
1399/11/04	435,630	435,630	435,630	452,600	(1.3)	158	28K	12B
1399/10/27	440,170	440,170	440,170	458,770	(0.98)	177	21K	9B
1399/10/24	462,320	462,320	475,000	463,330	(4.79)	1,277	407K	188B
1399/10/23	512,000	463,240	512,000	486,650	(0.2)	9,767	2M	820B
1399/10/22	487,620	486,000	487,620	487,620	5.00	1,051	232K	113B
1399/10/21	466,060	450,720	466,090	464,400	4.62	4,275	819K	380B
1399/10/20	429,200	407,790	450,710	443,900	3.41	8,085	2M	751B
1399/10/17	431,310	390,250	431,310	429,250	4.50	6,316	2M	842B
1399/10/16	410,780	410,780	410,780	410,780	5.00	292	158K	65B
1399/10/15	393,810	393,810	393,810	391,220	4.31	233	127K	50B
1399/10/14	375,060	375,060	375,060	375,060	5.00	205	169K	64B
1399/10/13	357,340	357,340	357,340	357,200	4.96	235	146K	52B
1399/10/02	343,840	343,840	343,840	340,330	3.93	187	130K	45B
1399/10/01	327,470	327,470	327,470	327,470	5.00	208	204K	67B
1399/09/30	322,060	322,060	322,060	311,880	1.68	182	56K	18B
1399/09/29	316,350	316,350	316,350	306,730	1.81	172	60K	19B
1399/09/26	302,490	281,000	302,710	301,290	4.51	910	318K	96B
1399/09/25	291,000	281,830	309,800	288,300	(2.82)	2,961	1M	298B
1399/09/18	311,030	311,030	311,030	296,660	0.15	31	5K	2B
1399/09/16	296,400	290,000	296,440	296,220	4.92	950	334K	99B
1399/09/15	286,500	273,650	287,290	282,330	3.19	1,989	610K	172B
1399/09/12	270,010	254,200	279,960	273,610	2.62	3,043	897K	245B
1399/09/11	266,850	256,800	266,850	266,630	4.91	1,223	745K	199B
1399/09/10	242,280	242,280	267,780	254,150	(0.35)	2,316	1M	324B
1399/09/09	260,000	253,730	266,000	255,030	(4.51)	782	211K	54B
1399/09/08	257,430	256,000	269,590	267,080	4.02	3,440	1M	294B
1399/09/05	255,000	245,000	257,420	256,760	4.73	772	252K	65B
1399/09/04	250,260	229,000	250,260	245,170	2.86	2,141	644K	158B
1399/09/03	223,010	223,010	246,380	238,350	1.58	3,390	1M	294B
1399/09/02	244,480	221,200	244,480	234,650	0.78	5,632	2M	551B
1399/09/01	237,730	237,730	237,730	232,840	2.84	132	125K	30B
1399/08/28	236,300	236,300	236,300	226,410	0.60	37	31K	7B
1399/08/27	228,180	228,180	228,180	225,050	3.56	228	183K	42B
1399/08/26	223,950	223,950	223,950	217,320	1.89	114	97K	22B
1399/08/25	214,990	214,990	214,990	213,290	4.17	272	214K	46B
1399/08/24	204,760	204,760	204,760	204,760	5.00	454	375K	77B
1399/08/21	194,000	185,000	195,300	195,010	4.84	971	711K	139B
1399/08/20	187,470	187,470	187,470	186,000	4.17	416	250K	47B
1399/08/19	164,030	164,030	181,070	178,550	3.54	735	370K	66B
1399/08/18	181,000	164,190	181,000	172,450	(0.22)	1,340	537K	93B
1399/08/17	175,170	158,490	175,170	172,830	3.60	1,480	972K	168B
1399/08/14	173,650	173,650	173,650	166,830	0.87	105	58K	10B
1399/08/12	171,100	171,100	171,100	165,390	1.49	158	100K	17B
1399/08/11	164,320	164,320	164,320	162,960	4.13	179	276K	45B
1399/08/10	143,700	143,700	157,150	156,500	4.56	365	393K	61B
1399/08/07	143,310	143,310	143,310	149,670	(0.78)	106	49K	7B
1399/08/06	144,250	144,250	144,250	150,850	(0.65)	62	41K	6B
1399/08/05	145,060	145,060	145,060	151,840	(0.56)	69	35K	5B
1399/08/03	152,000	151,680	158,440	152,690	(4.37)	363	282K	43B
1399/07/30	155,620	155,620	171,900	159,660	(2.53)	1,106	395K	63B
1399/07/29	172,470	156,050	172,470	163,810	(0.27)	886	382K	63B
1399/07/27	171,720	171,720	171,720	164,260	0.43	84	26K	5B
1399/07/23	169,760	169,760	169,760	163,550	1.16	164	81K	14B
1399/07/22	161,680	161,220	161,680	161,680	4.99	586	447K	72B
1399/07/21	154,010	151,000	154,010	153,990	4.98	850	509K	78B
1399/07/20	150,460	150,460	150,460	146,680	2.36	299	166K	25B
1399/07/19	148,970	148,970	148,970	143,300	1.00	177	71K	11B
1399/07/16	142,670	140,020	142,670	141,880	4.42	628	365K	52B
1399/07/15	138,700	133,010	138,700	135,880	2.86	382	233K	32B
1399/07/14	131,800	124,000	132,280	132,100	4.85	947	476K	63B
1399/07/13	129,950	120,110	129,950	125,990	1.79	604	239K	30B
1399/07/12	117,120	117,120	129,440	123,770	0.40	755	336K	42B
1399/07/09	120,010	119,990	120,100	123,280	(2.39)	143	180K	22B
1399/07/08	126,200	126,200	129,750	126,300	(4.92)	485	475K	60B
1399/07/07	126,250	126,250	126,250	132,840	(0.04)	7	3K	378M
1399/07/06	126,400	126,400	126,400	132,890	(0.12)	24	9K	1B
1399/07/05	140,000	126,790	140,000	133,050	(0.31)	635	295K	39B
1399/07/02	136,900	134,000	136,900	133,460	2.35	536	204K	28B
1399/07/01	129,500	120,430	133,090	130,390	2.86	929	746K	97B
1399/06/31	126,800	121,520	126,800	126,760	4.96	923	720K	91B
1399/06/30	124,130	118,470	124,330	120,770	1.99	537	186K	23B
1399/06/29	121,920	110,550	121,970	118,410	1.93	405	175K	21B
1399/06/26	117,980	114,000	119,560	116,170	2.02	393	186K	22B
1399/06/25	113,800	113,650	118,980	113,870	(4.81)	986	542K	62B
1399/06/24	117,290	117,290	123,500	119,630	(3.1)	550	303K	36B
1399/06/23	123,450	123,450	124,950	123,460	(4.99)	791	538K	66B
1399/06/22	124,600	124,600	136,000	129,940	(0.11)	648	225K	29B
1399/06/19	128,020	128,020	134,750	130,080	(3.47)	742	304K	39B
1399/06/18	128,400	128,400	128,400	134,750	(0.3)	56	22K	3B
1399/06/17	139,990	131,340	139,990	135,150	(2.24)	400	202K	27B
1399/06/16	141,300	128,000	141,300	138,250	2.73	1,302	695K	96B
1399/06/15	126,180	126,180	139,460	134,580	1.33	835	337K	45B
1399/06/12	126,570	126,570	126,570	132,820	(0.31)	70	23K	3B
1399/06/11	135,000	128,120	135,000	133,230	(1.21)	430	129K	17B
1399/06/10	141,630	128,150	141,630	134,860	(0.02)	668	260K	35B
1399/06/05	138,600	132,340	138,950	134,890	1.93	593	175K	24B
1399/06/04	124,110	124,110	136,410	132,340	1.86	902	254K	34B
1399/06/03	136,600	124,490	136,600	129,920	(0.85)	520	183K	24B
1399/06/02	134,770	122,010	134,770	131,040	2.09	915	329K	43B
1399/06/01	130,000	120,000	131,910	128,360	2.17	1,054	409K	52B
1399/05/29	136,800	123,840	136,800	125,630	(3.62)	976	521K	65B
1399/05/28	128,940	128,940	136,940	130,350	(3.96)	960	615K	80B
1399/05/27	129,500	129,500	129,500	135,720	(0.43)	62	32K	4B
1399/05/26	129,940	129,940	129,940	136,310	(0.34)	46	25K	3B
1399/05/25	130,140	130,140	130,140	136,770	(0.15)	33	11K	1B
1399/05/22	131,660	131,660	131,660	136,980	(1.15)	172	90K	12B
1399/05/21	146,630	132,670	146,630	138,580	(0.77)	447	210K	29B
1399/05/20	141,280	127,840	141,280	139,650	3.78	820	479K	67B
1399/05/19	134,560	134,000	134,560	134,560	4.99	433	442K	59B
1399/05/15	130,500	130,430	132,720	128,160	1.39	252	138K	18B
1399/05/14	130,430	130,430	130,430	126,400	1.75	309	144K	19B
1399/05/13	129,960	129,960	129,960	124,220	0.36	55	30K	4B
1399/05/12	128,250	127,750	128,250	123,780	1.33	151	110K	14B
1399/05/11	127,750	127,750	127,750	122,150	0.39	60	32K	4B
1399/05/08	125,770	125,770	125,770	121,670	1.57	189	137K	17B
1399/05/07	125,040	125,040	125,040	119,790	0.59	126	51K	6B
1399/05/06	122,040	122,030	122,040	119,090	2.46	282	214K	26B
1399/05/05	121,080	121,080	121,080	116,230	0.79	103	68K	8B
1399/05/04	120,690	120,690	120,690	115,320	0.32	59	28K	3B
1399/05/01	116,890	116,800	116,890	114,950	3.25	269	304K	36B
1399/04/31	115,570	115,570	115,570	111,330	1.14	93	107K	12B
1399/04/30	114,920	114,920	114,920	110,070	0.57	77	53K	6B
1399/04/29	114,450	114,450	114,450	109,450	0.41	68	38K	4B
1399/04/28	112,420	112,420	112,420	109,000	1.80	148	169K	19B
1399/04/25	111,650	111,650	111,650	107,070	0.69	101	68K	8B
1399/04/24	110,230	110,230	110,230	106,340	1.29	118	127K	14B
1399/04/23	109,730	109,730	109,730	104,990	0.46	103	45K	5B
1399/04/22	109,240	109,240	109,240	104,510	0.45	99	44K	5B
1399/04/21	107,070	107,070	107,070	104,040	2.02	245	198K	21B
1399/04/18	105,470	105,470	105,470	101,980	1.52	206	159K	17B
1399/04/17	104,960	104,960	104,960	100,450	0.48	137	50K	5B
1399/04/16	103,610	103,610	103,610	99,970	1.31	119	136K	14B
1399/04/15	102,170	102,170	102,170	98,680	1.41	113	147K	15B
1399/04/14	100,830	100,830	100,830	97,310	1.33	201	139K	14B
1399/04/11	99,760	99,760	99,760	96,030	1.07	193	125K	13B
1399/04/10	95,010	95,010	95,010	95,010	5.00	428	728K	69B
1399/04/09	85,030	85,030	93,970	90,490	1.11	730	531K	48B
1399/04/08	91,460	91,000	91,460	89,500	2.74	604	322K	29B
1399/04/07	89,030	87,010	89,960	87,110	1.67	476	264K	23B
1399/04/04	87,140	85,270	90,490	85,680	(4.53)	680	585K	50B
1399/04/03	92,570	87,200	92,570	89,750	(1.85)	850	395K	35B
1399/04/02	90,920	88,920	93,390	91,440	(2.3)	622	292K	26B
1399/04/01	95,800	90,920	95,800	93,590	(2.2)	545	288K	26B
1399/03/31	99,000	94,500	99,020	95,700	1.46	450	246K	24B
1399/03/27	97,850	88,800	98,000	94,320	1.05	687	245K	23B
1399/03/26	97,360	97,360	97,360	93,340	0.66	187	73K	7B
1399/03/25	95,450	94,240	95,450	92,730	2.00	233	223K	21B
1399/03/24	94,230	94,000	94,230	90,910	1.30	218	145K	14B
1399/03/21	93,783	93,783	93,783	89,747	0.48	105	57K	5B
1399/03/20	91,865	91,865	91,865	89,318	2.09	179	248K	23B
1399/03/19	90,456	89,747	90,456	87,491	1.56	305	187K	17B
1399/03/18	87,750	86,500	88,725	86,149	1.95	448	254K	22B
1399/03/17	86,989	84,120	86,989	84,500	0.39	602	179K	15B
1399/03/13	82,010	82,010	86,000	84,171	(0.57)	489	203K	17B
1399/03/12	81,267	81,266	83,699	84,656	(1.04)	425	142K	12B
1399/03/11	87,000	82,312	87,000	85,543	(1.27)	366	162K	13B
1399/03/10	88,800	83,584	89,500	86,644	(1.52)	569	267K	23B
1399/03/07	83,986	83,985	87,794	87,983	(0.48)	229	66K	6B
1399/03/06	86,999	84,951	91,000	88,405	(1.14)	211	134K	11B
1399/03/03	88,773	85,768	88,773	89,422	(0.95)	316	118K	10B
1399/02/31	94,388	86,574	94,452	90,282	0.36	385	136K	12B
1399/02/30	92,000	87,000	92,400	89,955	2.22	490	283K	26B
1399/02/29	86,749	86,749	91,500	88,000	0.36	413	138K	12B
1399/02/28	83,867	83,867	86,000	87,684	(0.68)	353	86K	7B
1399/02/27	90,300	84,374	90,300	88,281	(0.6)	269	84K	7B
1399/02/24	86,786	86,786	89,499	88,814	(2.78)	533	312K	27B
1399/02/23	87,501	87,501	87,501	91,353	(0.82)	165	86K	8B
1399/02/22	89,041	89,041	93,000	92,106	(1.73)	325	185K	17B
1399/02/21	95,030	90,934	95,030	93,727	(2.08)	681	251K	23B
1399/02/20	97,000	92,210	98,999	95,719	0.78	556	237K	23B
1399/02/17	92,916	92,916	99,999	94,978	(2.89)	525	379K	36B
1399/02/16	100,000	94,984	100,000	97,806	(2.18)	450	263K	25B
1399/02/15	107,250	97,088	107,250	99,983	(2.17)	786	361K	36B
1399/02/14	104,839	103,300	104,839	102,197	2.35	503	250K	26B
1399/02/13	102,706	100,000	102,706	99,847	2.08	360	213K	22B
1399/02/10	101,100	97,900	101,254	97,816	1.43	458	268K	27B
1399/02/09	99,415	97,850	99,415	96,433	1.85	510	213K	21B
1399/02/08	97,843	94,005	97,843	94,681	1.61	395	190K	19B
1399/02/07	93,805	90,000	93,805	93,184	4.30	599	504K	47B
1399/02/06	92,448	92,448	92,448	89,339	1.47	320	167K	15B
1399/02/03	91,387	91,387	91,387	88,046	1.16	240	149K	14B
1399/02/02	90,376	90,376	90,376	87,036	1.12	162	143K	13B
1399/02/01	87,173	87,173	87,173	86,073	3.67	316	470K	41B
1399/01/31	84,589	83,000	84,598	83,022	3.04	521	404K	34B
1399/01/30	80,300	79,813	82,057	80,570	3.10	745	475K	39B
1399/01/27	76,000	75,060	79,800	78,150	(0.99)	727	293K	23B
1399/01/26	76,712	76,712	78,786	78,930	(2.25)	743	301K	23B
1399/01/25	82,400	78,045	82,400	80,749	(1.71)	620	259K	20B
1399/01/24	84,459	76,417	84,459	82,152	2.13	949	432K	36B
1399/01/23	82,939	82,939	82,939	80,438	1.83	287	232K	19B
1399/01/20	81,946	81,946	81,946	78,990	1.21	223	153K	13B
1399/01/19	81,144	81,144	81,144	78,044	0.99	172	125K	10B
1399/01/18	79,428	79,428	79,428	77,280	2.16	353	272K	22B
1399/01/17	78,600	74,200	78,600	75,646	(1.97)	951	462K	35B
1399/01/16	76,201	75,318	79,289	77,170	(2.66)	1,380	523K	40B
1399/01/11	81,998	76,135	81,998	79,281	(1.07)	627	197K	15B
1399/01/10	84,010	77,701	84,010	80,139	0.16	914	317K	25B
1399/01/09	81,390	79,000	81,485	80,010	3.10	749	419K	34B
1399/01/06	73,500	73,200	80,732	77,605	0.93	1,220	492K	38B
1399/01/05	74,710	74,698	79,500	76,888	(2.21)	693	300K	22B
1398/12/28	77,128	77,128	79,000	78,629	(3.15)	449	378K	29B
1398/12/27	77,498	77,498	77,498	81,187	(0.48)	107	57K	4B
1398/12/26	79,226	79,226	83,395	81,576	(2.18)	722	289K	23B
1398/12/25	79,300	79,300	79,300	83,395	(0.09)	48	11K	890M
1398/12/24	79,412	79,412	79,412	83,473	(0.14)	67	17K	1B
1398/12/21	80,911	80,911	84,000	83,591	(1.85)	596	228K	19B
1398/12/20	81,155	81,155	81,155	85,169	(0.3)	127	34K	3B
1398/12/19	81,658	81,658	81,658	85,426	(0.62)	189	70K	6B
1398/12/17	83,691	83,691	86,475	85,955	(2.43)	615	281K	24B
1398/12/14	89,400	84,101	90,484	88,095	(0.44)	853	246K	22B
1398/12/13	92,000	88,149	92,700	88,488	(4.63)	1,805	1M	101B
1398/12/12	94,153	90,013	94,153	92,788	3.48	1,384	580K	54B
1398/12/11	89,670	89,670	89,670	89,670	5.00	241	224K	20B
1398/12/10	86,128	77,926	86,128	85,400	4.11	833	694K	59B
1398/12/07	80,999	78,700	83,498	82,027	3.15	591	455K	37B
1398/12/06	81,300	77,417	81,565	79,522	(2.42)	940	431K	34B
1398/12/05	82,010	78,418	82,017	81,491	4.33	731	265K	22B
1398/12/04	78,000	75,002	78,416	78,112	4.59	478	181K	14B
1398/12/03	70,160	70,160	76,999	74,682	1.13	482	201K	15B
1398/11/30	74,025	72,500	74,025	73,851	4.75	610	328K	24B
1398/11/29	72,895	69,000	72,895	70,500	(2.73)	531	177K	13B
1398/11/28	78,199	71,392	78,199	72,475	(3.56)	947	529K	38B
1398/11/27	75,900	72,285	79,000	75,149	(1.24)	1,254	405K	30B
1398/11/26	80,400	74,003	80,400	76,089	(1.93)	708	259K	20B
1398/11/23	83,000	76,825	83,000	77,585	(4.06)	1,230	380K	29B
1398/11/21	85,670	78,000	85,670	80,868	(0.89)	950	412K	33B
1398/11/20	81,770	76,001	81,790	81,591	4.74	537	297K	24B
1398/11/19	82,083	74,267	82,083	77,896	(0.36)	1,144	569K	44B
1398/11/14	78,175	78,175	78,175	78,175	5.00	69	64K	5B
1398/11/13	74,800	71,251	74,811	74,453	4.50	422	325K	24B
1398/11/12	71,249	71,249	71,249	71,249	5.00	134	177K	13B
1398/11/08	67,857	67,857	67,857	67,857	5.00	83	24K	2B
1398/11/07	64,626	64,626	64,626	64,626	5.00	87	51K	3B
1398/11/06	61,549	61,549	61,549	61,549	5.00	84	78K	5B
1398/10/28	58,759	57,502	58,759	58,692	4.88	627	702K	41B
1398/10/25	59,299	55,375	59,299	55,961	(3.99)	843	475K	27B
1398/10/24	61,999	57,055	61,999	58,289	(2.94)	781	403K	23B
1398/10/23	60,000	58,802	61,062	60,056	3.27	637	324K	19B
1398/10/22	58,155	58,155	58,155	58,155	5.00	87	47K	3B
1398/10/21	55,305	55,305	56,469	55,386	0.04	51	107K	6B
1398/10/18	54,667	54,667	54,667	55,362	(0.75)	17	4K	199M
1398/10/17	53,390	53,390	56,950	55,782	(0.74)	249	234K	13B
1398/10/15	55,974	55,974	58,919	56,200	(4.61)	535	522K	29B
1398/10/14	58,919	58,919	58,919	58,919	(5.0)	50	22K	1B
1398/10/11	64,098	58,100	64,098	62,019	1.47	764	469K	29B
1398/10/10	61,516	58,587	61,516	61,119	4.32	786	738K	45B
1398/10/09	58,587	58,587	58,587	58,587	5.00	186	235K	14B
1398/10/08	56,115	50,771	56,115	55,798	4.41	488	351K	20B
1398/10/07	52,500	52,499	53,805	53,443	4.29	138	111K	6B
1398/10/04	51,005	50,000	52,500	51,243	(0.19)	257	101K	5B
1398/10/03	52,500	50,001	52,500	51,342	(2.14)	403	243K	12B
1398/10/02	54,550	49,374	54,570	52,464	0.95	1,103	716K	38B
1398/10/01	52,012	49,589	52,012	51,972	4.92	246	285K	15B
1398/09/30	49,536	49,536	49,536	49,536	5.00	66	66K	3B
1398/09/27	47,178	47,178	47,178	47,178	5.00	177	149K	7B
1398/09/26	43,850	43,000	45,139	44,932	4.52	249	218K	10B
1398/09/25	43,000	42,150	44,600	42,990	(0.65)	305	130K	6B
1398/09/24	43,500	42,705	44,900	43,273	(2.29)	374	192K	8B
1398/09/23	45,500	43,501	45,700	44,286	0.75	296	156K	7B
1398/09/20	44,940	42,800	44,949	43,957	(2.21)	291	147K	6B
1398/09/19	43,600	43,600	46,988	44,949	0.17	490	231K	10B
1398/09/18	45,874	43,300	45,875	44,871	2.70	527	284K	13B
1398/09/17	43,840	41,003	43,846	43,691	4.63	266	243K	11B
1398/09/16	41,799	40,383	41,799	41,759	4.90	342	552K	23B
1398/09/13	39,000	38,450	40,378	39,809	3.52	424	332K	13B
1398/09/12	37,100	37,100	38,700	38,456	2.65	173	152K	6B
1398/09/11	37,086	36,818	39,000	37,464	(3.32)	434	275K	10B
1398/09/10	41,480	37,726	41,480	38,752	(2.41)	760	780K	30B
1398/09/09	39,890	38,860	40,094	39,711	4.00	484	502K	20B
1398/09/06	38,278	37,000	38,278	38,185	4.74	278	327K	12B
1398/09/05	36,456	36,456	36,456	36,456	5.00	73	33K	1B
1398/09/04	33,899	33,350	35,387	34,720	3.02	357	454K	16B
1398/09/03	32,222	32,211	33,876	33,702	4.46	231	160K	5B
1398/09/02	33,448	32,000	33,448	32,263	(2.51)	227	113K	4B
1398/08/29	34,497	32,000	34,497	33,093	(1.01)	157	52K	2B
1398/08/28	33,999	31,778	34,000	33,431	2.98	148	65K	2B
1398/08/27	31,810	31,774	34,200	32,463	(2.94)	146	65K	2B
1398/08/26	31,900	31,825	34,400	33,446	(0.16)	199	237K	8B
1398/08/25	33,087	33,087	35,288	33,499	(3.82)	259	243K	8B
1398/08/22	35,250	33,700	35,250	34,828	3.63	217	135K	5B
1398/08/21	33,600	33,590	33,610	33,608	4.99	128	90K	3B
1398/08/20	30,100	30,100	32,047	32,010	4.88	100	87K	3B
1398/08/19	31,850	30,006	31,850	30,521	(3.17)	188	113K	3B
1398/08/18	33,650	31,000	33,650	31,520	(1.89)	165	76K	2B
1398/08/14	34,500	31,282	34,500	32,127	(2.43)	192	77K	2B
1398/08/13	32,980	31,512	33,303	32,928	3.81	238	133K	4B
1398/08/12	31,512	31,512	32,797	31,718	(4.38)	276	138K	4B
1398/08/11	35,609	32,533	35,609	33,170	(3.14)	386	187K	6B
1398/08/08	34,245	34,242	34,245	34,245	5.00	148	175K	6B
1398/08/06	32,615	32,615	32,615	32,615	5.00	19	39K	1B
1398/08/04	31,062	31,062	31,062	31,062	5.00	22	18K	571M
1398/08/01	29,583	29,583	29,583	29,583	5.00	27	17K	500M
1398/07/30	28,000	28,000	28,176	28,175	4.99	59	131K	4B
1398/07/29	26,696	26,696	28,008	26,835	(4.51)	156	117K	3B
1398/07/28	28,094	28,094	29,000	28,101	(4.97)	63	51K	1B
1398/07/24	32,200	29,415	32,200	29,572	(4.49)	180	143K	4B
1398/07/23	31,897	30,302	32,344	30,963	(2.93)	112	52K	2B
1398/07/22	33,000	31,881	33,000	31,896	(4.95)	206	172K	5B
1398/07/21	34,900	33,201	35,990	33,558	(3.77)	194	65K	2B
1398/07/20	33,155	33,155	35,990	34,871	1.16	130	80K	3B
1398/07/17	34,972	34,367	36,498	34,471	(4.71)	251	127K	4B
1398/07/16	36,008	34,990	37,498	36,175	(0.86)	233	117K	4B
1398/07/15	38,000	36,001	38,000	36,490	0.13	191	104K	4B
1398/07/14	37,740	35,606	37,999	36,442	(2.77)	267	179K	7B
1398/07/13	39,000	37,197	39,999	37,479	(4.28)	426	271K	10B
1398/07/10	39,000	38,805	41,079	39,154	(4.14)	258	142K	6B
1398/07/09	42,998	38,905	42,999	40,847	(0.26)	391	226K	9B
1398/07/08	40,111	39,231	41,291	40,952	4.14	255	166K	7B
1398/07/07	39,544	38,706	40,499	39,325	0.08	309	199K	8B
1398/07/06	37,990	37,500	39,428	39,293	4.64	294	228K	9B
1398/07/03	37,859	37,002	38,000	37,551	(0.21)	282	147K	6B
1398/07/02	38,479	36,555	38,479	37,630	0.37	327	131K	5B
1398/07/01	38,500	36,814	38,500	37,493	(1.27)	398	225K	8B
1398/06/31	39,300	37,310	39,300	37,974	(1.84)	346	145K	5B
1398/06/30	36,301	36,301	39,400	38,685	2.99	153	61K	2B
1398/06/27	36,300	36,000	39,500	37,561	(0.27)	417	207K	8B
1398/06/26	39,000	37,543	39,000	37,661	(4.7)	683	554K	21B
1398/06/25	39,687	38,000	40,920	39,518	(0.43)	433	219K	9B
1398/06/24	38,670	38,630	40,999	39,687	(2.4)	545	410K	16B
1398/06/23	42,568	38,514	42,568	40,663	0.30	1,191	660K	27B
1398/06/20	40,541	40,541	40,541	40,541	5.00	82	60K	2B
1398/06/17	38,611	38,611	38,611	38,611	5.00	78	82K	3B
1398/06/16	36,776	36,270	36,776	36,773	4.99	88	86K	3B
1398/06/13	34,980	34,507	35,227	35,025	4.40	282	335K	12B
1398/06/12	33,706	32,500	33,706	33,550	4.51	510	534K	18B
1398/06/11	32,101	32,101	32,101	32,101	5.00	25	35K	1B
1398/06/09	30,883	30,883	30,883	30,573	3.94	19	13K	414M
1398/06/06	28,999	27,800	30,641	29,413	0.78	468	446K	13B
1398/06/05	29,317	28,500	29,317	29,184	4.52	778	736K	21B
1398/06/04	27,799	26,011	28,393	27,921	3.25	451	526K	15B
1398/06/03	26,500	26,315	28,500	27,041	(2.38)	493	819K	22B
1398/06/02	28,890	26,140	28,890	27,700	0.67	731	947K	26B
1398/05/30	27,842	25,220	27,842	27,515	3.76	1,018	1M	33B
1398/05/28	26,517	26,517	26,517	26,517	5.00	52	40K	1B
1398/05/27	25,255	25,255	25,255	25,255	5.00	117	260K	7B
1398/05/26	24,053	24,053	24,053	24,053	5.00	83	98K	2B
1398/05/23	23,396	21,615	23,396	22,908	2.81	748	766K	18B
1398/05/22	22,282	22,282	22,282	22,282	5.00	58	69K	2B
1398/05/20	20,998	20,300	21,609	21,221	3.11	221	271K	6B
1398/05/19	19,850	19,750	20,970	20,580	0.38	346	370K	8B
1398/05/16	21,010	19,710	21,010	20,502	1.72	272	413K	8B
1398/05/15	20,330	19,800	20,400	20,156	(0.43)	219	333K	7B
1398/05/14	19,901	19,900	20,400	20,243	0.87	221	218K	4B
1398/05/13	20,500	19,832	20,500	20,068	(0.03)	132	119K	2B
1398/05/12	20,250	19,502	20,370	20,075	0.11	153	174K	3B
1398/05/09	19,995	19,900	20,550	20,052	1.67	137	95K	2B
1398/05/08	18,451	18,451	20,001	19,723	3.54	231	209K	4B
1398/05/07	19,160	18,724	19,777	19,049	(1.54)	174	125K	2B
1398/05/06	19,990	19,005	19,990	19,346	(1.06)	91	39K	746M
1398/05/05	20,398	19,218	20,398	19,554	(0.65)	98	65K	1B
1398/05/02	19,400	19,005	20,100	19,682	(0.64)	190	115K	2B
1398/05/01	20,656	19,000	20,656	19,809	0.69	212	146K	3B
1398/04/31	19,587	19,532	20,375	19,673	(4.31)	287	268K	5B
1398/04/30	21,500	20,409	21,500	20,560	(4.3)	300	273K	6B
1398/04/29	22,200	21,146	22,400	21,483	(3.48)	305	347K	7B
1398/04/26	21,591	21,591	23,748	22,258	(2.06)	412	429K	10B
1398/04/25	23,900	21,709	23,900	22,727	(0.54)	131	103K	2B
1398/04/24	22,876	22,200	22,877	22,851	4.88	355	468K	11B
1398/04/23	21,790	21,749	21,790	21,788	4.99	373	357K	8B
1398/04/22	20,799	19,798	21,442	20,753	1.63	236	288K	6B
1398/04/19	20,099	19,400	20,592	20,421	4.13	252	216K	4B
1398/04/18	20,696	19,336	20,696	19,612	(3.64)	187	205K	4B
1398/04/17	21,555	19,995	21,555	20,353	(3.3)	328	296K	6B
1398/04/16	20,143	20,136	21,142	21,047	4.52	203	143K	3B
1398/04/15	20,550	19,500	20,550	20,136	(0.1)	123	137K	3B
1398/04/12	20,421	19,001	20,422	20,156	2.68	149	78K	2B
1398/04/11	19,000	18,883	19,824	19,630	3.97	185	144K	3B
1398/04/10	19,020	18,709	20,000	18,880	(4.13)	262	228K	4B
1398/04/09	19,596	19,595	21,306	19,693	(4.52)	234	188K	4B
1398/04/05	22,080	20,329	22,299	20,626	(3.61)	144	148K	3B
1398/04/04	21,045	21,045	21,640	21,398	3.60	107	97K	2B
1398/04/03	20,000	20,000	20,819	20,654	4.17	125	122K	3B
1398/04/02	19,399	19,399	19,900	19,828	3.27	98	92K	2B
1398/04/01	19,200	19,044	20,689	19,200	(4.22)	178	139K	3B
1398/03/29	21,305	19,978	21,305	20,046	(4.67)	225	210K	4B
1398/03/28	22,050	20,197	22,300	21,029	(1.08)	177	361K	8B
1398/03/27	21,801	21,049	21,939	21,259	(4.05)	217	150K	3B
1398/03/26	22,222	21,338	23,480	22,156	(1.36)	204	178K	4B
1398/03/25	22,800	21,500	23,300	22,461	0.20	258	208K	5B
1398/03/22	21,800	21,600	22,920	22,417	2.67	391	330K	7B
1398/03/21	21,810	21,577	22,890	21,833	(3.87)	371	493K	11B
1398/03/20	23,900	22,517	23,900	22,712	(4.18)	592	605K	14B
1398/03/19	23,004	23,000	24,154	23,702	8.18	191	163K	4B
1398/03/18	21,500	21,500	22,004	21,909	4.54	21	37K	805M
1398/03/13	20,800	20,000	20,976	20,957	4.90	103	230K	5B
1398/03/12	20,000	19,550	20,034	19,978	4.71	224	401K	8B
1398/03/11	18,800	18,300	19,131	19,080	4.72	215	744K	14B
1398/03/08	18,220	18,220	18,220	18,220	5.00	63	190K	3B
1398/03/07	17,355	16,564	17,355	17,353	4.99	37	32K	552M
1398/03/05	16,000	15,920	16,797	16,529	3.32	255	488K	8B
1398/03/04	16,300	15,100	16,399	15,998	1.85	232	496K	8B
1398/03/01	15,709	15,320	15,709	15,707	4.99	208	777K	12B
1398/02/31	14,999	14,003	15,120	14,961	3.90	115	340K	5B
1398/02/30	14,993	14,053	14,993	14,400	(2.58)	95	150K	2B
1398/02/29	15,399	14,401	15,399	14,781	(2.31)	226	235K	3B
1398/02/28	14,730	14,730	15,154	15,131	4.84	270	536K	8B
1398/02/25	14,796	14,000	14,894	14,433	0.73	130	157K	2B
1398/02/24	14,501	13,836	14,898	14,328	(1.62)	426	1M	19B
1398/02/23	14,679	14,122	15,100	14,564	0.23	201	319K	5B
1398/02/22	14,812	13,521	14,812	14,531	3.01	279	757K	11B
1398/02/21	14,107	14,107	14,107	14,107	4.99	69	304K	4B
1398/02/18	13,216	13,216	14,300	13,436	(3.41)	283	666K	9B
1398/02/17	13,911	13,911	13,911	13,911	(5.0)	21	53K	738M
1398/02/16	14,668	14,633	14,999	14,643	(4.93)	103	197K	3B
1398/02/15	16,170	15,283	16,170	15,403	(4.25)	370	728K	11B
1398/02/14	16,133	15,400	16,930	16,087	4.70	268	546K	9B
1398/02/10	15,400	14,300	15,400	15,365	4.74	13	65K	994M
1398/02/09	14,674	14,001	14,674	14,670	4.97	242	540K	8B
1398/02/08	13,976	13,976	13,976	13,976	5.00	22	43K	608M
1398/02/07	13,311	13,311	13,311	13,311	4.99	26	98K	1B
1398/02/04	12,692	12,203	12,692	12,678	4.88	327	2M	30B
1398/02/03	12,088	12,088	12,088	12,088	4.99	33	66K	801M
1398/02/02	11,517	11,500	11,517	11,513	4.96	70	283K	3B
1398/01/31	10,969	10,969	10,969	10,969	5.00	58	153K	2B
1398/01/28	10,720	10,055	10,998	10,447	(1.29)	113	112K	1B
1398/01/27	10,378	10,193	10,683	10,584	4.02	180	478K	5B
1398/01/26	9,700	9,700	10,246	10,175	4.26	97	210K	2B
1398/01/25	9,771	9,690	10,009	9,759	(2.06)	77	118K	1B
1398/01/24	10,198	9,901	10,224	9,964	(2.44)	86	176K	2B
1398/01/21	9,780	9,780	10,349	10,213	3.20	85	274K	3B
1398/01/20	9,711	9,710	10,222	9,896	0.68	65	164K	2B
1398/01/19	9,890	9,610	9,990	9,829	(1.11)	67	123K	1B
1398/01/18	10,214	9,608	10,530	9,939	(1.35)	125	244K	2B
1398/01/17	9,840	9,610	10,134	10,075	4.38	136	501K	5B
1398/01/11	9,700	9,410	9,844	9,652	1.67	74	148K	1B
1398/01/10	9,221	9,221	9,700	9,493	(2.0)	140	332K	3B
1398/01/07	9,530	9,528	10,247	9,687	(3.41)	170	282K	3B
1398/01/06	10,099	9,720	10,099	10,029	4.26	180	366K	4B
1398/01/05	9,250	9,250	9,668	9,619	4.46	42	111K	1B
1397/12/28	9,351	9,100	9,351	9,208	1.49	66	120K	1B
1397/12/27	8,950	8,555	9,334	9,073	1.80	179	346K	3B
1397/12/26	9,200	8,749	9,200	8,913	(3.19)	121	148K	1B
1397/12/25	9,388	9,000	9,556	9,207	(2.4)	187	289K	3B
1397/12/22	9,745	8,999	9,745	9,433	1.63	231	470K	4B
1397/12/21	9,200	8,835	9,395	9,282	3.73	376	1M	11B
1397/12/20	8,948	8,801	8,948	8,948	5.00	311	2M	15B
1397/12/19	8,540	8,450	8,541	8,522	4.76	84	201K	2B
1397/12/18	7,999	7,998	8,249	8,135	3.54	109	254K	2B
1397/12/15	7,850	7,551	8,127	7,857	(0.97)	54	54K	424M
1397/12/14	8,160	7,876	8,160	7,934	0.52	28	26K	205M
1397/12/13	7,865	7,865	8,160	7,893	(3.26)	51	128K	1B
1397/12/12	8,330	7,892	8,330	8,159	0.07	62	194K	2B
1397/12/11	8,330	7,809	8,598	8,153	(0.82)	96	288K	2B
1397/12/08	8,225	8,000	8,266	8,220	4.41	53	107K	880M
1397/12/07	7,759	7,444	7,900	7,873	4.64	170	693K	5B
1397/12/06	7,501	7,416	7,676	7,524	(2.09)	77	108K	810M
1397/12/05	8,400	7,667	8,470	7,685	(4.77)	67	144K	1B
1397/11/21	8,016	8,016	8,285	8,085	(0.74)	33	34K	275M
1397/11/17	8,429	8,110	8,429	8,145	0.36	22	28K	227M
1397/11/16	8,073	8,073	8,277	8,116	(0.9)	16	39K	312M
1397/11/15	8,102	8,073	8,349	8,190	(0.09)	14	15K	124M
1397/11/14	8,499	8,030	8,499	8,197	(2.56)	30	43K	351M
1397/11/13	8,400	7,981	8,543	8,412	0.29	33	139K	1B
1397/11/10	8,100	7,911	8,563	8,388	2.84	45	56K	470M
1397/11/09	8,121	8,080	8,590	8,156	(4.1)	91	146K	1B
1397/11/08	8,699	8,449	8,699	8,505	(4.36)	49	92K	780M
1397/11/07	8,961	8,600	8,961	8,893	4.19	208	567K	5B
1397/11/06	8,607	7,851	8,642	8,535	3.69	147	437K	4B
1397/11/03	8,722	8,217	8,722	8,231	(4.83)	75	179K	1B
1397/11/02	8,361	8,282	8,689	8,649	4.51	111	321K	3B
1397/11/01	8,666	8,065	8,666	8,276	(2.51)	55	60K	492M
1397/10/30	8,480	8,120	8,493	8,489	4.94	102	160K	1B
1397/10/29	8,092	7,702	8,092	8,089	4.96	21	82K	666M
1397/10/24	7,890	7,650	7,890	7,707	(3.08)	65	93K	721M
1397/10/23	8,200	7,900	8,239	7,952	(4.25)	75	146K	1B
1397/10/22	8,589	8,150	8,492	8,305	0.17	19	13K	111M
1397/10/19	8,230	8,080	8,390	8,291	0.88	38	58K	482M
1397/10/18	8,210	8,061	8,410	8,219	(0.06)	23	16K	131M
1397/10/17	8,671	8,053	8,671	8,224	(1.0)	50	82K	673M
1397/10/16	7,998	7,782	8,350	8,307	4.45	71	218K	2B
1397/10/15	8,199	7,922	8,199	7,953	0.72	34	22K	175M
1397/10/12	7,967	7,220	7,967	7,896	4.06	99	294K	2B
1397/10/11	7,700	7,600	7,704	7,588	3.41	42	49K	376M
1397/10/10	7,080	7,040	7,440	7,338	3.56	41	102K	748M
1397/10/09	7,100	7,050	7,320	7,086	0.27	29	22K	157M
1397/10/08	7,343	7,001	7,343	7,067	0.21	33	20K	144M
1397/10/05	7,348	6,881	7,348	7,052	(0.34)	11	11K	76M
1397/10/04	7,010	7,010	7,319	7,076	0.31	17	24K	174M
1397/10/03	7,180	6,810	7,300	7,054	0.66	37	69K	489M
1397/10/02	6,670	6,670	7,335	7,008	(0.11)	70	151K	1B
1397/10/01	6,733	6,730	6,750	7,016	(0.86)	7	13K	85M
1397/09/28	7,500	7,069	7,500	7,077	(4.89)	64	164K	1B
1397/09/27	7,855	7,200	7,855	7,441	(1.12)	41	29K	210M
1397/09/26	7,720	7,410	7,720	7,525	(3.51)	83	176K	1B
1397/09/25	7,781	7,700	7,936	7,799	(0.38)	39	37K	290M
1397/09/24	8,000	7,800	8,000	7,829	(2.08)	43	65K	510M
1397/09/21	7,922	7,801	8,250	7,995	(2.23)	49	86K	690M
1397/09/20	8,299	7,930	8,298	8,177	(0.13)	7	4K	32M
1397/09/19	8,125	7,950	8,125	8,188	(1.15)	13	27K	216M
1397/09/18	8,400	7,953	8,400	8,283	(0.6)	15	22K	181M
1397/09/17	8,202	8,146	8,595	8,333	(2.81)	28	37K	304M
1397/09/14	8,775	8,301	8,775	8,574	(1.87)	39	30K	252M
1397/09/13	8,577	8,370	8,749	8,737	4.42	72	310K	3B
1397/09/12	8,200	8,200	8,370	8,367	4.95	42	212K	2B
1397/09/11	7,357	7,357	8,131	7,972	2.94	54	212K	2B
1397/09/10	8,359	7,668	8,359	7,744	(4.05)	31	78K	604M
1397/09/07	8,390	8,100	8,390	8,071	0.04	14	3K	22M
1397/09/06	8,350	7,800	8,350	8,068	(0.65)	43	24K	192M
1397/09/05	8,390	8,012	8,488	8,121	(3.7)	51	64K	521M
1397/09/03	8,780	8,100	8,780	8,433	0.15	30	21K	179M
1397/08/30	8,484	8,105	8,690	8,420	0.20	45	48K	402M
1397/08/29	8,750	8,030	8,750	8,403	(0.49)	31	27K	227M
1397/08/28	9,015	8,383	9,015	8,444	(4.31)	90	117K	985M
1397/08/27	8,934	8,200	8,934	8,824	3.70	154	521K	5B
1397/08/26	8,554	8,554	8,554	8,509	4.44	38	55K	467M
1397/08/23	7,960	7,960	8,358	8,147	2.35	45	130K	1B
1397/08/22	7,700	7,700	8,188	7,960	1.62	36	62K	496M
1397/08/21	8,298	7,700	8,298	7,833	(2.51)	51	50K	393M
1397/08/20	8,000	7,770	8,319	8,035	(0.38)	33	32K	256M
1397/08/19	8,100	7,900	8,100	8,066	(0.09)	21	27K	217M
1397/08/15	8,012	7,900	8,332	8,073	0.76	38	50K	403M
1397/08/14	8,331	7,760	8,331	8,012	(1.18)	22	27K	212M
1397/08/13	8,348	7,761	8,339	8,108	(0.73)	26	12K	94M
1397/08/12	8,349	7,910	8,349	8,168	(0.52)	11	14K	114M
1397/08/09	8,582	7,800	8,582	8,211	0.45	65	66K	539M
1397/08/07	8,360	8,210	8,389	8,174	2.30	36	40K	332M
1397/08/06	7,896	7,803	8,172	7,990	2.66	25	35K	287M
1397/08/05	7,800	7,651	7,908	7,783	(2.03)	23	48K	374M
1397/08/02	8,175	7,790	8,489	7,944	(3.1)	69	57K	453M
1397/08/01	8,950	8,196	8,950	8,198	(4.97)	55	99K	810M
1397/07/30	9,288	8,547	9,288	8,627	(4.1)	69	65K	560M
1397/07/29	9,034	8,700	9,035	8,996	4.54	129	335K	3B
1397/07/28	8,201	8,201	8,611	8,605	4.93	53	122K	1B
1397/07/25	8,210	8,200	8,390	8,201	(4.98)	100	410K	3B
1397/07/24	8,602	8,444	9,000	8,631	(2.89)	133	325K	3B
1397/07/23	8,878	8,878	9,210	8,888	(4.89)	200	774K	7B
1397/07/22	8,926	8,926	8,926	9,345	(0.53)	4	6K	50M
1397/07/21	8,958	8,958	8,958	9,395	(0.36)	7	4K	34M
1397/07/18	9,407	9,407	9,998	9,429	(4.78)	18	44K	416M
1397/07/17	9,827	9,827	10,786	9,902	(4.27)	82	280K	3B
1397/07/16	10,247	10,247	10,247	10,344	(4.1)	8	34K	353M
1397/07/15	10,786	10,786	10,786	10,786	(4.99)	14	61K	656M
1397/07/14	11,330	11,330	11,700	11,353	(4.8)	115	282K	3B
1397/07/11	11,918	11,918	11,918	11,926	(4.93)	17	43K	512M
1397/07/10	12,351	12,351	12,351	12,545	(3.51)	20	30K	377M
1397/07/09	13,761	12,451	13,761	13,001	(0.8)	205	349K	5B
1397/07/08	12,659	12,659	13,291	13,106	8.70	141	254K	3B
1397/07/07	12,060	12,050	12,060	12,057	4.92	20	49K	596M
1397/07/04	11,800	10,771	11,901	11,492	1.39	383	998K	11B
1397/07/03	11,427	10,339	11,427	11,335	4.15	337	1M	17B
1397/07/02	11,075	11,075	11,075	10,883	3.18	24	49K	538M
1397/07/01	10,548	10,548	10,548	10,548	5.00	24	130K	1B
1397/06/31	9,941	9,941	10,438	10,046	6.10	17	293K	3B
1397/06/27	9,881	9,881	9,881	9,468	0.61	6	9K	92M
1397/06/26	9,720	9,720	9,720	9,411	1.65	14	25K	247M
1397/06/25	9,258	9,258	9,258	9,258	4.99	39	107K	994M
1397/06/24	8,405	8,405	8,825	8,818	10.16	74	328K	3B
1397/06/21	8,005	8,005	8,005	8,005	5.00	25	117K	938M
1397/06/20	7,624	7,624	7,624	7,624	5.00	38	206K	2B
1397/06/19	7,261	7,261	7,261	7,261	4.99	28	92K	666M
1397/06/18	7,102	7,102	7,102	6,916	2.25	23	34K	244M
1397/06/17	6,746	6,560	6,862	6,764	3.49	74	204K	1B
1397/06/14	6,580	6,400	6,680	6,536	1.35	75	191K	1B
1397/06/13	6,424	6,424	6,500	6,449	(1.48)	31	78K	503M
1397/06/12	6,723	6,400	6,747	6,546	0.25	16	13K	88M
1397/06/11	6,600	6,435	6,650	6,530	(0.47)	46	200K	1B
1397/06/10	6,425	6,415	6,722	6,561	2.47	100	239K	2B
1397/06/07	6,448	6,300	6,549	6,403	1.60	25	91K	582M
1397/06/06	6,445	6,237	6,445	6,302	(2.01)	36	67K	423M
1397/06/05	7,040	6,379	7,040	6,431	(4.22)	126	378K	2B
1397/06/04	6,709	6,575	6,721	6,714	4.89	62	151K	1B
1397/06/03	6,300	6,300	6,453	6,401	4.15	51	101K	647M
1397/05/30	6,250	6,106	6,345	6,146	0.39	35	37K	229M
1397/05/29	6,090	6,090	6,371	6,122	0.08	22	10K	64M
1397/05/28	6,080	6,080	6,290	6,117	0.71	70	174K	1B
1397/05/27	6,190	6,063	6,190	6,074	(0.02)	17	34K	204M
1397/05/24	6,076	6,050	6,160	6,075	(0.02)	20	12K	74M
1397/05/23	6,064	6,064	6,150	6,076	(0.18)	52	95K	574M
1397/05/22	6,120	6,064	6,150	6,087	0.38	26	103K	630M
1397/05/21	6,011	6,011	6,120	6,064	1.37	24	59K	357M
1397/05/20	5,961	5,961	6,100	5,982	(2.33)	37	104K	621M
1397/05/17	5,959	5,959	6,199	6,125	(0.1)	4	3K	20M
1397/05/16	6,500	5,965	6,500	6,131	(2.25)	38	47K	282M
1397/05/15	6,508	6,183	6,508	6,272	(3.63)	117	144K	906M
1397/05/14	6,487	6,060	6,684	6,508	2.23	75	137K	894M
1397/05/13	6,500	6,282	6,500	6,366	2.40	114	328K	2B
1397/05/10	6,268	6,268	6,268	6,217	4.14	49	71K	443M
1397/05/09	5,959	5,810	6,051	5,970	3.59	121	295K	2B
1397/05/08	5,763	5,763	5,763	5,763	4.99	11	109K	626M
1397/05/07	5,350	5,314	5,872	5,489	(1.86)	381	2M	11B
1397/05/06	5,840	5,571	5,840	5,593	(4.62)	110	209K	1B
1397/05/03	5,901	5,802	5,901	5,864	(0.8)	63	185K	1B
1397/05/02	5,861	5,861	6,097	5,911	(0.97)	60	160K	947M
1397/05/01	6,000	5,901	6,050	5,969	(0.12)	28	31K	187M
1397/04/31	6,000	5,912	6,121	5,976	1.10	68	103K	617M
1397/04/30	6,077	5,901	6,079	5,911	1.25	38	41K	248M
1397/04/27	6,000	5,789	6,000	5,838	(4.19)	156	556K	3B
1397/04/26	6,199	6,002	6,199	6,093	(0.89)	53	52K	314M
1397/04/25	6,200	6,013	6,200	6,148	(1.13)	44	65K	396M
1397/04/24	6,350	6,160	6,350	6,218	(1.25)	51	103K	640M
1397/04/23	6,350	6,067	6,390	6,297	(1.39)	49	62K	389M
1397/04/20	6,500	6,280	6,512	6,386	(3.32)	74	177K	1B
1397/04/19	6,630	6,500	6,800	6,605	(1.56)	44	89K	587M
1397/04/17	6,820	6,641	6,820	6,710	(3.73)	80	145K	976M
1397/04/16	7,250	6,867	7,250	6,970	(0.09)	32	24K	166M
1397/04/13	7,002	6,820	7,020	6,976	(1.77)	95	143K	998M
1397/04/12	6,950	6,921	7,230	7,102	(0.08)	41	54K	382M
1397/04/11	7,260	6,976	7,260	7,108	2.36	209	801K	6B
1397/04/10	6,976	6,976	6,976	6,944	4.52	16	66K	464M
1397/04/09	7,114	6,449	7,115	6,644	(2.12)	138	611K	4B
1397/04/06	6,901	6,650	6,901	6,788	(1.47)	113	338K	2B
1397/04/05	7,233	6,789	7,233	6,889	(3.6)	173	722K	5B
1397/04/04	7,083	7,083	7,232	7,146	(0.18)	132	332K	2B
1397/04/03	7,350	7,082	7,350	7,159	(3.37)	214	545K	4B
1397/04/02	7,401	7,351	7,770	7,409	(3.26)	62	116K	859M
1397/03/30	7,800	7,462	8,163	7,659	(2.41)	78	99K	757M
1397/03/29	7,800	7,600	7,959	7,848	3.54	239	600K	5B
1397/03/28	7,384	7,384	7,661	7,580	3.88	224	1M	9B
1397/03/27	7,323	7,120	7,323	7,297	2.51	47	121K	885M
1397/03/23	6,959	6,959	7,269	7,118	(0.74)	27	36K	253M
1397/03/22	6,953	6,951	7,050	7,171	(1.98)	30	30K	211M
1397/03/21	7,221	7,104	7,221	7,316	(2.15)	15	28K	202M
1397/03/20	7,500	7,324	7,699	7,477	(3.01)	63	41K	297M
1397/03/19	7,700	7,500	7,700	7,709	(0.27)	7	7K	51M
1397/03/13	7,880	7,581	7,890	7,730	0.05	5	2K	15M
1397/03/12	7,458	7,458	7,890	7,726	(1.58)	40	28K	213M
1397/03/09	7,888	7,879	7,888	7,850	0.0	4	375	3M
1397/03/08	7,671	7,502	7,675	7,850	(0.56)	12	9K	70M
1397/03/07	7,802	7,701	8,000	7,894	(1.78)	37	29K	223M
1397/03/06	8,300	7,810	8,300	8,037	(0.1)	10	4K	32M
1397/03/05	8,200	8,000	8,200	8,045	(0.36)	18	26K	210M
1397/03/02	8,279	7,801	8,280	8,074	(0.26)	17	5K	36M
1397/03/01	8,336	7,803	8,336	8,095	(1.39)	31	34K	275M
1397/02/31	8,042	8,039	8,310	8,209	(2.96)	36	40K	328M
1397/02/30	8,456	8,456	9,000	8,459	(4.97)	114	196K	2B
1397/02/26	8,458	8,458	8,458	8,901	(0.02)	2	273	2M
1397/02/25	8,511	8,511	8,511	8,903	(0.61)	8	7K	57M
1397/02/24	8,635	8,635	8,635	8,958	(1.44)	7	16K	137M
1397/02/23	8,672	8,672	8,672	9,089	(0.43)	8	5K	41M
1397/02/22	8,683	8,683	8,683	9,128	(0.12)	4	1K	11M
1397/02/19	8,686	8,686	8,686	9,139	(0.04)	1	500	4M
1397/02/18	8,709	8,709	8,709	9,143	(0.26)	4	3K	25M
1397/02/17	8,758	8,758	8,758	9,167	(0.55)	6	6K	55M
1397/02/16	9,500	9,025	9,500	9,218	0.90	28	24K	220M
1397/02/15	9,250	9,100	9,250	9,136	3.24	17	48K	441M
1397/02/11	8,849	8,849	8,849	8,849	5.00	77	563K	5B
1397/02/10	8,428	8,426	8,428	8,428	5.00	47	233K	2B
1397/02/09	8,127	8,127	8,127	8,027	3.71	31	49K	396M
1397/02/08	7,988	7,988	7,988	7,740	1.74	8	23K	182M
1397/02/05	7,608	7,608	7,608	7,608	5.00	3	3K	20M
1397/01/29	11,396	10,827	11,396	11,339	(0.5)	24	146K	2B
1397/01/28	11,011	11,010	11,011	11,396	(1.67)	14	14K	151M
1397/01/27	11,422	11,422	11,422	11,589	(3.61)	14	30K	340M
1397/01/26	11,527	11,514	11,527	12,023	(0.8)	7	7K	76M
1397/01/22	11,878	11,878	11,878	12,120	(3.06)	6	24K	287M
1397/01/21	11,910	11,910	11,962	12,503	(0.26)	6	2K	26M
1397/01/20	12,039	12,039	12,039	12,536	(1.07)	19	8K	102M
1397/01/18	12,053	12,052	12,053	12,672	(0.11)	4	870	10M
1397/01/15	12,744	12,000	12,744	12,686	4.51	17	40K	506M
1397/01/14	12,090	12,000	12,200	12,139	0.11	8	8K	95M
1397/01/08	11,531	11,528	11,900	12,126	(0.06)	4	700	8M
1397/01/07	11,614	11,614	11,900	12,133	(0.58)	3	10K	113M
1397/01/06	12,220	11,900	12,220	12,204	(0.1)	2	2K	20M
1396/12/28	12,193	11,933	12,457	12,216	2.97	19	25K	312M
1396/12/27	11,700	11,700	12,194	11,864	0.01	2	84	1M
1396/12/26	11,800	11,770	12,100	11,863	(4.25)	28	39K	467M
1396/12/23	11,901	11,814	11,905	12,389	(0.37)	9	4K	42M
1396/12/22	12,002	11,901	12,499	12,435	(0.06)	8	1K	15M
1396/12/21	12,497	11,905	12,497	12,443	0.01	3	701	9M
1396/12/20	12,299	12,299	12,500	12,442	0.26	8	15K	191M
1396/12/19	11,850	11,601	12,500	12,410	2.04	33	74K	921M
1396/12/16	12,000	11,561	12,000	12,162	(0.05)	6	655	8M
1396/12/15	11,902	11,800	11,902	12,168	(0.11)	11	2K	22M
1396/12/14	11,910	11,910	11,910	12,182	(0.01)	1	90	1M
1396/12/13	11,700	11,700	12,488	12,183	0.39	30	24K	292M
1396/12/12	11,900	11,762	12,498	12,136	(1.98)	51	33K	396M
1396/12/09	12,490	11,915	12,490	12,381	(0.36)	6	5K	63M
1396/12/08	11,559	11,559	12,499	12,426	4.14	35	42K	519M
1396/12/07	11,603	11,603	12,305	11,932	1.17	19	25K	298M
1396/12/06	11,800	11,750	11,812	11,794	(0.39)	42	60K	706M
1396/12/05	12,137	11,751	12,145	11,840	(1.86)	36	40K	470M
1396/12/02	11,820	11,811	11,820	12,064	(0.6)	8	9K	110M
1396/11/30	11,730	11,730	12,000	12,137	(0.4)	7	5K	64M
1396/11/29	11,930	11,926	11,931	12,186	(0.08)	3	1K	17M
1396/11/28	12,600	11,917	12,610	12,196	(0.01)	15	13K	157M
1396/11/25	12,470	11,501	12,500	12,197	1.56	33	62K	755M
1396/11/24	12,249	11,850	12,300	12,010	(0.45)	13	12K	144M
1396/11/23	11,951	11,782	12,240	12,064	(1.32)	16	18K	209M
1396/11/21	12,500	11,893	12,500	12,225	(2.34)	40	24K	291M
1396/11/18	13,176	11,922	13,176	12,518	(0.25)	107	91K	1B
1396/11/17	12,343	12,343	12,626	12,549	4.36	54	58K	722M
1396/11/16	12,000	12,000	12,397	12,025	1.53	26	20K	241M
1396/11/15	11,834	11,831	12,600	11,844	(4.89)	35	60K	708M
1396/11/14	12,347	12,347	13,100	12,453	(4.18)	28	36K	451M
1396/11/11	12,790	12,396	12,790	12,996	(0.4)	8	6K	69M
1396/11/10	12,741	12,594	12,741	13,048	(1.57)	27	14K	179M
1396/11/09	13,000	12,740	13,000	13,256	(1.12)	24	13K	164M
1396/11/08	13,499	13,182	13,875	13,406	(3.38)	59	39K	523M
1396/11/07	14,236	13,525	14,947	13,875	2.33	79	64K	892M
1396/11/04	13,559	13,559	13,559	13,559	4.99	14	48K	649M
1396/11/03	13,302	13,301	13,302	12,914	1.93	30	17K	229M
1396/11/02	12,670	12,450	12,670	12,669	4.99	61	358K	5B
1396/11/01	12,099	12,000	12,143	12,067	4.34	57	41K	499M
1396/10/30	11,250	11,000	11,804	11,565	2.87	46	40K	466M
1396/10/27	11,020	11,010	11,255	11,242	(0.64)	6	69K	776M
1396/10/26	11,998	11,000	11,998	11,314	(1.83)	10	3K	37M
1396/10/19	12,380	11,233	12,390	11,550	(2.32)	34	25K	284M
1396/10/18	11,549	11,548	12,288	11,824	(2.72)	32	30K	349M
1396/10/17	11,730	11,723	11,751	12,155	(1.49)	23	12K	141M
1396/10/16	12,529	11,979	12,530	12,339	(2.14)	29	18K	213M
1396/10/13	12,140	12,121	12,600	12,609	(1.17)	16	11K	129M
1396/10/12	13,229	12,201	13,230	12,758	0.02	14	2K	20M
1396/10/11	12,200	12,129	13,397	12,755	(0.09)	11	3K	32M
1396/10/10	12,311	12,307	12,312	12,766	(1.45)	28	11K	139M
1396/10/09	13,539	12,865	13,539	12,954	0.07	11	4K	54M
1396/10/06	12,855	12,855	13,568	12,945	0.15	9	2K	23M
1396/10/05	12,991	12,850	13,000	12,925	(0.51)	15	19K	247M
1396/10/04	12,848	12,700	13,624	12,991	0.11	25	17K	223M
1396/10/03	12,884	12,884	13,478	12,977	0.26	13	3K	42M
1396/10/02	12,900	12,802	13,100	12,943	0.01	4	1K	14M
1396/09/29	13,040	12,780	13,370	12,942	(0.53)	34	13K	168M
1396/09/28	13,050	12,780	13,050	13,011	(0.02)	9	3K	35M
1396/09/27	13,000	13,000	13,300	13,014	0.29	17	170K	2B
1396/09/26	12,796	12,795	12,796	12,977	(0.12)	3	3K	41M
1396/09/25	12,756	12,752	13,000	12,993	(0.75)	12	14K	183M
1396/09/22	12,602	12,602	12,782	13,091	(0.15)	8	2K	24M
1396/09/21	13,300	12,980	13,300	13,111	(1.1)	37	31K	399M
1396/09/20	13,843	13,500	13,843	13,257	0.55	12	5K	67M
1396/09/19	13,167	13,167	14,000	13,184	(4.67)	16	138K	2B
1396/09/18	13,535	13,501	13,535	13,830	(0.19)	6	3K	38M
1396/09/14	13,556	13,556	13,556	13,856	(0.01)	1	143	2M
1396/09/13	13,500	13,500	13,500	13,857	(0.19)	5	2K	32M
1396/09/12	14,000	13,450	14,000	13,883	(0.12)	2	2K	26M
1396/09/11	14,350	13,800	14,350	13,900	0.07	14	23K	322M
1396/09/08	13,890	13,800	14,210	13,890	(0.01)	7	3K	35M
1396/09/07	13,901	13,301	13,901	13,891	(0.54)	12	6K	75M
1396/09/05	13,860	13,860	13,861	13,967	(0.01)	6	680	9M
1396/09/04	13,900	13,890	14,000	13,969	0.03	20	9K	122M
1396/09/01	13,999	13,997	13,999	13,965	0.01	3	971	14M
1396/08/30	14,000	13,900	14,000	13,964	(0.01)	4	5K	66M
1396/08/29	14,299	13,895	14,300	13,966	(0.01)	15	7K	92M
1396/08/27	13,900	13,900	13,907	13,967	(0.58)	21	20K	273M
1396/08/24	14,770	14,000	14,770	14,048	(0.14)	32	25K	357M
1396/08/23	14,713	14,699	14,713	14,067	0.39	8	3K	38M
1396/08/22	14,060	14,007	14,180	14,013	(4.96)	51	35K	493M
1396/08/21	14,701	14,400	14,701	14,744	(0.66)	23	10K	150M
1396/08/20	14,857	14,700	14,950	14,842	(2.45)	21	27K	403M
1396/08/17	15,349	14,867	15,349	15,214	(0.01)	3	280	4M
1396/08/16	15,348	15,001	15,349	15,215	(0.01)	6	710	11M
1396/08/14	15,153	15,000	15,171	15,217	(1.81)	31	20K	302M
1396/08/13	15,651	15,163	15,653	15,497	(2.91)	21	20K	312M
1396/08/10	15,900	15,600	16,588	15,961	1.03	17	8K	126M
1396/08/09	15,100	15,100	15,131	15,799	(0.42)	10	3K	39M
1396/08/08	15,910	15,705	15,910	15,865	(4.03)	34	260K	4B
1396/08/07	16,510	16,133	17,441	16,531	(2.66)	35	329K	5B
1396/08/06	16,999	16,257	16,999	16,982	(0.76)	11	5K	78M
1396/08/03	16,900	16,562	17,790	17,112	(1.84)	37	13K	210M
1396/08/02	17,001	16,800	17,005	17,433	(0.73)	11	6K	107M
1396/08/01	16,500	16,500	17,565	17,562	4.98	48	647K	11B
1396/07/30	16,251	16,060	16,251	16,729	(0.01)	3	141	2M
1396/07/29	15,810	15,800	16,900	16,731	1.06	39	259K	4B
1396/07/26	16,200	15,602	16,853	16,556	3.15	25	22K	373M
1396/07/25	15,135	15,135	16,530	16,051	1.96	21	13K	210M
1396/07/24	15,450	15,131	15,450	15,743	(0.08)	5	667	10M
1396/07/23	16,400	15,500	16,400	15,756	0.06	14	1K	17M
1396/07/22	15,752	15,630	15,752	15,746	(4.29)	14	107K	2B
1396/07/19	15,771	15,771	15,771	16,452	(0.05)	2	401	6M
1396/07/18	16,800	16,800	16,800	16,461	0.01	1	93	2M
1396/07/17	16,700	15,882	16,758	16,460	(0.08)	5	2K	35M
1396/07/16	16,800	15,669	16,800	16,473	0.02	25	214K	4B
1396/07/15	16,889	15,670	16,889	16,470	0.01	6	964	16M
1396/07/12	16,785	16,500	16,785	16,469	3.02	16	19K	319M
1396/07/11	15,801	15,801	16,000	15,986	0.0	2	2	32K
1396/07/10	15,710	15,170	16,500	15,986	0.13	22	87K	1B
1396/07/05	16,529	16,529	16,530	15,966	0.03	3	262	4M
1396/07/04	15,402	15,335	16,567	15,961	(1.12)	17	8K	120M
1396/07/03	16,500	15,798	16,537	16,141	(2.93)	38	17K	276M
1396/07/02	16,700	16,300	16,700	16,629	(3.08)	32	19K	318M
1396/07/01	16,850	16,850	17,391	17,157	(0.44)	28	10K	175M
1396/06/29	17,110	16,758	17,249	17,233	(2.3)	17	14K	235M
1396/06/28	18,001	18,001	18,001	17,639	0.24	7	3K	54M
1396/06/27	17,200	17,200	18,090	17,597	0.53	11	7K	131M
1396/06/26	18,200	17,200	18,200	17,504	0.10	5	3K	54M
1396/06/25	16,617	16,617	17,491	17,486	(0.03)	26	290K	5B
1396/06/22	17,168	17,168	18,071	17,491	(3.21)	62	135K	2B
1396/06/21	17,973	17,951	19,200	18,071	(4.36)	74	59K	1B
1396/06/20	18,801	18,652	18,898	18,895	4.98	94	201K	4B
1396/06/19	18,128	17,562	18,128	17,999	4.25	145	142K	3B
1396/06/15	17,264	17,264	17,265	17,265	5.00	38	89K	2B
1396/06/14	16,600	16,450	16,704	16,443	3.36	22	24K	401M
1396/06/13	15,600	14,510	15,964	15,909	4.64	64	214K	3B
1396/06/12	15,199	14,120	15,462	15,204	3.25	73	280K	4B
1396/06/11	14,846	14,500	15,300	14,726	0.51	21	10K	156M
1396/06/08	14,289	14,001	14,718	14,651	4.52	64	205K	3B
1396/06/07	13,750	13,200	14,295	14,018	2.78	31	44K	618M
1396/06/06	13,677	13,677	13,730	13,639	0.18	22	8K	112M
1396/06/05	13,020	13,020	13,753	13,615	(0.13)	11	60K	815M
1396/06/04	13,885	13,546	13,886	13,633	(4.38)	39	48K	657M
1396/06/01	14,428	13,900	14,428	14,258	(0.35)	18	8K	112M
1396/05/31	14,765	14,000	14,765	14,308	0.06	14	10K	145M
1396/05/30	14,880	14,000	14,880	14,299	0.39	52	48K	693M
1396/05/29	14,100	14,000	14,252	14,243	4.93	181	299K	4B
1396/05/28	13,900	13,478	14,368	13,574	(4.32)	258	1M	16B
1396/05/25	14,846	14,150	14,846	14,187	(4.75)	47	65K	919M
1396/05/24	14,900	14,893	14,900	14,894	(4.99)	39	34K	502M
1396/05/23	15,001	14,979	15,001	15,676	(0.58)	11	4K	55M
1396/05/22	15,252	15,250	15,259	15,767	(1.78)	16	11K	169M
1396/05/21	16,569	15,274	16,569	16,052	(0.16)	10	1K	20M
1396/05/17	16,350	15,304	16,548	16,077	0.07	10	2K	36M
1396/05/16	16,200	15,686	16,200	16,066	(2.7)	21	16K	259M
1396/05/15	16,489	16,480	16,489	16,511	(0.01)	4	2K	36M
1396/05/11	16,150	15,950	16,150	16,513	(0.02)	2	202	3M
1396/05/10	15,920	15,834	16,150	16,516	(0.91)	10	6K	99M
1396/05/09	16,500	16,010	16,500	16,667	(0.22)	6	2K	27M
1396/05/08	16,900	16,000	16,900	16,703	(0.65)	10	5K	85M
1396/05/07	16,200	16,200	16,200	16,813	(0.04)	1	300	5M
1396/05/04	16,925	16,101	16,925	16,819	(0.14)	11	2K	30M
1396/05/03	16,950	16,900	16,950	16,842	0.01	6	811	14M
1396/05/02	17,445	17,000	17,301	16,840	0.08	8	2K	31M
1396/05/01	16,800	16,800	17,499	16,826	0.04	4	344	6M
1396/04/31	17,000	16,800	18,180	16,820	(3.02)	14	238K	4B
1396/04/28	17,938	17,502	17,941	17,344	1.50	18	9K	169M
1396/04/27	16,700	16,499	17,783	17,087	0.89	33	12K	212M
1396/04/26	16,515	16,500	17,208	16,937	0.59	20	11K	181M
1396/04/25	16,271	16,271	16,310	16,838	(1.69)	17	10K	157M
1396/04/24	16,973	16,679	17,329	17,127	(2.44)	35	14K	235M
1396/04/21	17,450	17,000	17,485	17,556	(0.36)	5	11K	187M
1396/04/20	17,895	17,000	17,900	17,619	(0.3)	8	4K	78M
1396/04/19	17,950	17,000	18,000	17,672	(0.12)	15	16K	278M
1396/04/18	17,000	17,000	18,000	17,694	(0.26)	18	6K	101M
1396/04/17	17,002	17,001	17,700	17,740	(0.2)	5	2K	38M
1396/04/14	17,500	17,000	18,179	17,776	0.23	19	11K	199M
1396/04/13	17,010	16,862	17,010	17,736	(0.07)	5	436	7M
1396/04/12	17,980	17,980	17,990	17,749	0.01	2	102	2M
1396/04/11	17,352	17,352	17,352	17,748	(2.83)	19	15K	268M
1396/04/10	17,415	17,410	17,420	18,265	(0.33)	4	2K	31M
1396/04/07	18,599	18,599	18,650	18,325	0.18	3	3K	48M
1396/04/04	18,000	17,400	18,000	18,292	(0.01)	2	61	1M
1396/04/03	17,552	17,504	18,000	18,293	(0.64)	9	4K	79M
1396/03/31	18,888	17,552	18,900	18,410	0.26	9	3K	56M
1396/03/30	17,756	17,756	18,450	18,363	(1.75)	27	10K	176M
1396/03/29	17,791	17,789	17,791	18,690	(0.19)	9	993	18M
1396/03/28	17,975	17,974	18,500	18,725	(1.03)	12	8K	143M
1396/03/27	19,198	18,080	19,198	18,919	(0.55)	6	4K	74M
1396/03/24	18,700	18,203	18,700	19,023	(0.72)	11	5K	82M
1396/03/23	19,270	18,700	19,270	19,161	0.02	7	962	19M
1396/03/22	18,998	18,998	19,170	19,158	4.93	49	104K	2B
1396/03/21	18,145	18,145	18,334	18,258	4.56	17	27K	504M
1396/03/20	17,299	17,299	17,467	17,461	4.96	29	65K	1B
1396/03/17	17,195	16,421	17,195	16,636	(3.75)	31	85K	1B
1396/03/16	17,346	17,197	17,348	17,285	0.01	8	3K	45M
1396/03/13	16,491	16,487	16,491	17,284	(0.37)	9	2K	35M
1396/03/10	17,050	16,603	17,474	17,348	(0.73)	9	5K	87M
1396/03/09	17,476	17,476	17,479	17,476	(4.98)	20	168K	3B
1396/03/08	17,800	17,706	18,680	18,392	(1.31)	11	8K	139M
1396/03/07	19,299	18,001	19,300	18,637	0.45	13	12K	219M
1396/03/06	18,400	18,400	18,999	18,554	0.0	2	160	3M
1396/03/03	18,498	18,498	18,500	18,554	(0.43)	7	16K	290M
1396/03/02	17,754	17,754	18,649	18,634	(0.08)	7	4K	68M
1396/03/01	18,649	18,649	18,649	18,649	0.0	2	1K	19M
1396/02/31	19,648	18,124	19,649	18,649	(2.24)	58	55K	1B
1396/02/30	19,869	18,924	19,869	19,077	0.81	16	22K	421M
1396/02/27	19,046	18,256	19,046	18,924	(0.65)	9	4K	78M
1396/02/26	19,442	18,113	19,894	19,047	0.26	20	9K	171M
1396/02/25	18,175	18,000	19,054	18,997	1.19	23	176K	3B
1396/02/24	18,726	18,726	19,000	18,774	(4.75)	41	29K	547M
1396/02/23	19,442	18,751	20,661	19,711	(0.13)	56	776K	15B
1396/02/20	19,615	19,615	20,919	19,737	(4.41)	42	27K	530M
1396/02/19	21,000	20,620	21,000	20,647	(4.87)	48	26K	541M
1396/02/18	22,039	20,005	22,039	21,705	3.37	104	710K	15B
1396/02/17	20,996	20,900	20,997	20,997	5.00	166	289K	6B
1396/02/16	19,428	18,551	20,048	19,998	4.73	99	378K	8B
1396/02/13	19,097	19,000	19,097	19,094	4.98	45	28K	542M
1396/02/12	17,385	17,385	19,215	18,188	(0.61)	122	228K	4B
1396/02/11	18,800	17,908	19,554	18,300	(2.92)	47	48K	872M
1396/02/10	20,205	18,600	20,205	18,850	(2.04)	65	51K	960M
1396/02/09	20,000	18,886	20,000	19,243	(3.2)	61	82K	2B
1396/02/06	19,890	18,960	19,890	19,879	4.94	97	171K	3B
1396/02/04	18,944	18,890	18,944	18,943	4.99	114	241K	5B
1396/02/03	18,042	18,042	18,042	18,042	5.00	38	64K	1B
1396/02/02	16,500	16,100	17,794	17,183	1.39	141	187K	3B
1396/01/30	17,950	16,338	17,950	16,947	(1.45)	60	72K	1B
1396/01/29	17,197	17,190	17,197	17,197	4.99	126	213K	4B
1396/01/28	15,800	15,800	16,469	16,379	4.42	116	169K	3B
1396/01/27	15,440	15,440	15,705	15,685	4.86	124	453K	7B
1396/01/26	14,010	14,010	15,074	14,958	4.19	105	225K	3B
1396/01/23	14,600	14,246	14,900	14,357	(4.25)	176	346K	5B
1396/01/21	15,600	14,937	15,600	14,995	(4.63)	166	329K	5B
1396/01/20	15,000	15,000	15,790	15,723	0.33	168	721K	11B
1396/01/19	15,349	15,010	15,790	15,672	3.85	210	946K	15B
1396/01/16	14,980	14,231	15,500	15,091	0.74	532	2M	24B
1396/01/15	14,980	14,980	14,980	14,980	5.00	26	37K	553M
1396/01/14	14,267	14,267	14,267	14,267	5.00	31	47K	665M
1396/01/09	13,588	13,588	13,588	13,588	5.00	29	58K	783M
1396/01/08	12,540	12,540	13,016	12,941	4.39	49	81K	1B
1396/01/07	11,900	11,900	12,470	12,397	4.38	167	235K	3B
1396/01/06	11,877	11,877	11,877	11,877	4.99	54	195K	2B
1396/01/05	10,998	10,998	11,401	11,312	4.17	49	137K	2B
1395/12/28	11,200	10,550	11,200	10,859	(1.52)	48	46K	501M
1395/12/25	11,400	10,904	11,400	11,027	(0.99)	47	35K	389M
1395/12/24	10,670	10,610	11,420	11,137	1.37	79	82K	914M
1395/12/23	11,630	10,631	11,630	10,987	(1.74)	67	130K	1B
1395/12/22	11,000	10,985	11,797	11,181	(2.58)	72	52K	579M
1395/12/21	11,955	11,000	11,955	11,477	(0.64)	73	37K	429M
1395/12/18	11,398	11,300	11,595	11,551	4.60	111	268K	3B
1395/12/17	11,000	10,804	11,349	11,043	(0.13)	85	199K	2B
1395/12/16	11,000	10,950	11,180	11,057	0.05	68	64K	712M
1395/12/15	11,148	10,803	11,150	11,051	(0.62)	38	32K	354M
1395/12/14	11,261	10,825	11,309	11,120	3.15	107	98K	1B
1395/12/11	10,050	10,050	10,783	10,780	4.97	91	567K	6B
1395/12/10	10,410	10,060	10,699	10,270	(2.56)	76	81K	835M
1395/12/09	10,510	10,461	10,630	10,540	(0.99)	43	32K	339M
1395/12/08	10,550	10,522	10,979	10,645	(1.52)	61	34K	365M
1395/12/07	10,879	10,704	11,000	10,809	0.96	86	105K	1B
1395/12/04	10,750	10,696	10,890	10,706	0.50	124	171K	2B
1395/12/03	10,450	10,450	10,739	10,653	0.45	69	123K	1B
1395/12/02	10,699	10,400	10,750	10,605	0.92	48	74K	788M
1395/12/01	10,640	10,401	10,700	10,508	0.16	24	11K	121M
1395/11/30	11,000	10,382	11,265	10,491	(4.0)	142	165K	2B
1395/11/27	10,900	10,880	11,110	10,928	2.69	30	101K	1B
1395/11/26	10,371	10,371	10,888	10,642	(1.05)	19	19K	198M
1395/11/25	11,111	10,600	11,111	10,755	(3.59)	69	71K	761M
1395/11/24	11,100	11,000	11,480	11,155	(0.68)	26	19K	206M
1395/11/23	11,237	11,102	11,237	11,231	(0.05)	10	105K	1B
1395/11/20	11,105	11,105	11,111	11,237	(0.02)	5	601	7M
1395/11/19	11,050	11,050	11,499	11,239	(3.1)	41	33K	365M
1395/11/18	11,351	11,351	11,400	11,599	(2.92)	31	24K	276M
1395/11/17	11,555	11,477	11,555	11,948	(1.1)	22	9K	105M
1395/11/16	11,540	11,540	11,777	12,081	(0.54)	11	6K	65M
1395/11/13	11,760	11,760	12,300	12,147	(0.28)	10	4K	46M
1395/11/12	12,780	11,900	12,780	12,181	0.03	24	30K	365M
1395/11/11	11,470	11,470	12,222	12,177	4.61	51	156K	2B
1395/11/10	12,100	11,322	12,100	11,640	(0.17)	19	17K	200M
1395/11/09	11,344	11,000	11,988	11,660	2.12	63	162K	2B
1395/11/06	11,500	11,346	11,555	11,418	(2.49)	45	63K	722M
1395/11/05	11,800	11,709	11,800	11,710	(4.99)	76	162K	2B
1395/10/22	13,010	12,279	13,123	12,351	(4.44)	101	121K	1B
1395/10/20	12,922	12,919	12,925	12,925	5.00	157	592K	8B
1395/10/19	11,909	11,909	12,504	12,310	3.37	59	453K	6B
1395/10/18	11,470	11,382	12,400	11,909	(0.6)	51	187K	2B
1395/10/15	11,450	11,450	11,698	11,981	(0.31)	6	3K	35M
1395/10/14	11,810	11,788	11,810	12,018	(3.14)	16	25K	294M
1395/10/13	12,151	11,901	12,288	12,408	(0.93)	20	9K	103M
1395/10/12	12,155	12,000	12,155	12,525	(0.45)	9	4K	49M
1395/10/11	12,800	12,166	12,899	12,582	(0.29)	16	8K	104M
1395/10/08	12,300	12,300	12,899	12,618	0.40	15	18K	230M
1395/10/07	12,017	12,000	12,350	12,568	(0.45)	11	4K	44M
1395/10/06	12,210	12,100	12,210	12,625	(0.83)	14	7K	90M
1395/10/05	12,225	12,201	12,784	12,731	(0.42)	15	4K	55M
1395/10/04	12,998	12,301	12,998	12,785	(1.09)	46	60K	768M
1395/10/01	13,009	12,760	13,009	12,926	(0.07)	20	17K	219M
1395/09/30	12,970	12,401	12,998	12,935	(0.05)	22	24K	312M
1395/09/29	12,850	12,670	13,000	12,941	(0.21)	16	8K	99M
1395/09/28	12,800	12,750	13,015	12,968	2.84	45	56K	732M
1395/09/24	12,600	12,000	12,799	12,610	1.70	29	44K	558M
1395/09/23	12,459	12,000	12,554	12,399	0.46	13	20K	244M
1395/09/22	11,652	11,475	12,555	12,342	2.19	65	84K	1B
1395/09/21	11,809	11,809	12,050	12,077	(0.25)	11	11K	130M
1395/09/20	11,691	11,690	12,450	12,107	0.55	25	8K	101M
1395/09/17	12,480	11,990	12,490	12,041	(0.75)	17	67K	807M
1395/09/16	11,610	11,610	12,434	12,132	2.45	31	42K	510M
1395/09/15	12,001	11,690	12,138	11,842	(1.85)	23	35K	410M
1395/09/14	12,036	11,610	12,040	12,065	(0.68)	16	9K	102M
1395/09/13	12,210	11,723	12,210	12,147	(1.56)	22	15K	178M
1395/09/09	12,295	12,208	12,301	12,339	(0.96)	22	27K	334M
1395/09/07	12,284	12,284	12,764	12,459	0.21	26	30K	376M
1395/09/06	12,344	12,344	12,800	12,433	1.22	13	13K	169M
1395/09/03	12,764	12,215	12,764	12,283	(0.05)	15	4K	51M
1395/09/02	12,400	12,115	12,400	12,289	(2.29)	32	65K	794M
1395/09/01	13,000	12,421	13,000	12,577	(3.8)	56	57K	722M
1395/08/29	13,092	13,000	13,645	13,074	(0.13)	89	123K	2B
1395/08/26	13,092	12,900	13,092	13,091	4.99	187	401K	5B
1395/08/25	12,471	12,471	12,471	12,469	4.98	51	43K	541M
1395/08/24	11,798	11,500	11,919	11,878	4.63	48	100K	1B
1395/08/23	11,340	11,119	11,560	11,352	(0.84)	19	15K	170M
1395/08/22	11,500	11,260	11,900	11,448	(0.43)	35	24K	271M
1395/08/19	11,179	11,179	12,000	11,497	(2.29)	58	46K	533M
1395/08/18	11,600	11,505	12,000	11,767	(0.57)	8	10K	117M
1395/08/17	11,130	11,110	12,189	11,834	1.94	67	81K	962M
1395/08/16	11,490	11,091	11,500	11,609	(0.53)	12	5K	56M
1395/08/15	11,535	11,406	11,535	11,671	(0.91)	25	15K	169M
1395/08/12	11,129	11,129	11,969	11,778	3.17	38	31K	365M
1395/08/11	11,511	11,200	11,511	11,416	(2.86)	56	65K	745M
1395/08/10	11,458	11,457	11,930	11,752	(2.07)	36	25K	290M
1395/08/09	12,121	11,957	12,200	12,001	(4.65)	118	118K	1B
1395/08/08	12,245	12,240	12,537	12,586	(0.68)	24	14K	176M
1395/08/05	12,666	12,201	12,800	12,672	0.42	49	77K	972M
1395/08/04	12,690	12,299	12,800	12,619	(0.58)	67	52K	662M
1395/08/03	12,900	12,230	13,095	12,692	(0.02)	38	54K	691M
1395/08/02	12,500	12,200	12,850	12,695	(0.59)	56	71K	904M
1395/08/01	12,477	11,900	12,990	12,770	2.35	83	91K	1B
1395/07/28	12,477	11,904	12,560	12,477	0.73	48	40K	495M
1395/07/27	12,561	12,198	12,840	12,387	(3.53)	154	155K	2B
1395/07/26	12,717	12,506	13,050	12,840	0.61	96	86K	1B
1395/07/25	12,328	11,800	13,038	12,762	2.77	318	489K	6B
1395/07/24	12,514	11,327	12,514	12,418	4.19	426	1M	13B
1395/07/19	11,919	11,919	11,919	11,919	4.99	61	82K	980M
1395/07/18	10,900	10,900	11,410	11,352	4.46	230	243K	3B
1395/07/17	11,070	10,509	11,070	10,867	3.00	175	143K	2B
1395/07/14	10,233	10,233	10,593	10,550	4.57	124	132K	1B
1395/07/13	9,703	9,703	10,400	10,089	(0.73)	95	145K	1B
1395/07/12	9,780	9,700	10,361	10,163	2.99	266	268K	3B
1395/07/11	10,348	9,700	10,348	9,868	(1.95)	78	80K	790M
1395/07/10	10,150	10,000	10,200	10,064	(1.03)	94	87K	878M
1395/07/07	10,400	10,020	10,400	10,169	(1.3)	78	80K	817M
1395/07/06	10,579	10,250	10,579	10,303	(0.78)	37	39K	398M
1395/07/05	10,596	10,142	10,596	10,384	(0.76)	98	94K	971M
1395/07/04	10,161	10,161	10,565	10,464	3.69	123	100K	1B
1395/07/03	10,200	9,999	10,429	10,092	(0.38)	91	87K	874M
1395/06/31	10,449	10,150	10,449	10,131	0.28	22	12K	118M
1395/06/29	10,050	9,980	10,344	10,103	1.04	50	35K	353M
1395/06/28	10,482	9,967	10,482	9,999	0.14	22	19K	186M
1395/06/27	9,856	9,850	10,150	9,985	0.04	44	29K	292M
1395/06/24	10,113	9,920	10,113	9,981	(1.6)	49	48K	476M
1395/06/23	10,000	10,000	10,299	10,143	0.53	40	36K	368M
1395/06/21	10,100	9,850	10,100	10,090	(1.98)	61	35K	354M
1395/06/20	10,250	10,105	10,411	10,294	(0.76)	37	16K	164M
1395/06/17	10,400	10,100	10,588	10,373	2.76	72	69K	713M
1395/06/16	9,880	9,880	10,310	10,094	0.75	69	73K	738M
1395/06/15	10,340	9,922	10,400	10,019	(4.07)	102	124K	1B
1395/06/14	10,690	10,302	10,699	10,444	(1.17)	32	29K	299M
1395/06/13	10,551	10,400	10,741	10,568	2.26	57	47K	492M
1395/06/10	10,500	10,302	10,500	10,334	0.34	39	24K	245M
1395/06/09	10,300	10,165	10,600	10,299	(3.63)	212	153K	2B
1395/06/08	11,001	10,530	11,179	10,687	(3.06)	136	143K	2B
1395/06/07	11,300	11,006	11,500	11,024	(4.84)	318	442K	5B
1395/06/06	11,456	11,350	11,500	11,585	(0.45)	32	11K	129M
1395/06/03	11,688	11,600	11,720	11,637	0.74	62	75K	877M
1395/06/02	11,420	11,250	11,888	11,551	0.79	145	127K	1B
1395/06/01	11,734	11,400	11,735	11,460	0.18	121	87K	997M
1395/05/31	11,601	11,200	11,667	11,439	(0.94)	126	201K	2B
1395/05/30	11,600	11,452	11,777	11,547	(0.03)	75	41K	468M
1395/05/27	11,565	11,404	11,779	11,550	(0.25)	49	39K	447M
1395/05/26	11,511	11,492	11,890	11,579	(0.27)	57	48K	555M
1395/05/25	11,540	11,470	11,919	11,610	0.80	28	16K	184M
1395/05/24	11,513	11,447	11,750	11,518	(1.85)	52	40K	454M
1395/05/23	11,790	11,510	11,790	11,735	(0.54)	31	13K	152M
1395/05/20	11,700	11,700	12,000	11,799	0.41	27	29K	345M
1395/05/19	11,600	11,600	12,000	11,751	1.88	21	23K	280M
1395/05/18	12,001	11,448	12,001	11,534	(4.27)	67	60K	687M
1395/05/17	12,300	11,872	12,490	12,049	(1.46)	34	30K	365M
1395/05/16	12,100	12,000	12,400	12,228	2.62	81	59K	718M
1395/05/13	12,000	11,807	12,065	11,916	3.57	98	161K	2B
1395/05/12	11,420	11,420	11,850	11,505	(4.29)	127	419K	5B
1395/05/11	12,575	11,886	12,579	12,021	(3.92)	45	66K	796M
1395/05/10	13,000	12,385	13,200	12,511	(4.03)	84	98K	1B
1395/05/06	13,149	13,000	13,149	13,036	1.23	22	30K	387M
1395/05/05	12,818	12,501	13,136	12,877	1.51	57	58K	744M
1395/05/04	12,755	12,300	12,755	12,685	0.60	47	173K	2B
1395/05/03	12,960	12,381	12,960	12,609	(3.25)	32	34K	424M
1395/05/02	12,999	12,723	12,999	13,032	(0.49)	7	10K	133M
1395/04/30	12,504	12,500	13,200	13,096	0.27	66	145K	2B
1395/04/29	12,900	12,800	13,000	13,061	(2.44)	17	23K	292M
1395/04/28	13,492	12,320	13,570	13,387	3.54	41	104K	1B
1395/04/27	12,910	12,910	13,100	12,929	(4.47)	33	141K	2B
1395/04/26	12,617	12,617	13,800	13,534	1.90	60	183K	2B
1395/04/23	12,970	12,900	13,374	13,281	(0.86)	34	123K	2B
1395/04/22	13,208	13,111	13,768	13,396	(2.93)	35	27K	351M
1395/04/21	14,200	13,290	14,200	13,801	(1.31)	43	46K	629M
1395/04/20	13,751	13,500	14,219	13,984	3.11	74	164K	2B
1395/04/19	13,202	13,202	13,699	13,562	3.54	142	254K	3B
1395/04/15	12,701	12,690	13,495	13,098	(1.56)	137	443K	6B
1395/04/14	13,103	12,940	13,490	13,306	3.34	91	207K	3B
1395/04/13	12,888	12,500	13,520	12,876	(0.09)	150	449K	6B
1395/04/12	12,930	12,300	12,930	12,888	4.65	143	253K	3B
1395/04/09	12,315	12,315	12,315	12,315	5.00	29	166K	2B
1395/04/08	11,729	11,729	11,729	11,729	5.00	9	46K	543M
1395/04/06	11,293	10,555	11,665	11,171	0.55	123	526K	6B
1395/04/05	11,150	10,601	11,300	11,110	0.10	34	42K	463M
1395/04/02	10,334	10,334	11,153	11,099	4.49	69	214K	2B
1395/04/01	10,500	10,307	10,790	10,622	0.40	16	16K	170M
1395/03/31	10,320	10,300	10,328	10,580	(1.11)	18	15K	150M
1395/03/30	10,281	10,281	10,700	10,699	(0.37)	8	5K	50M
1395/03/29	10,980	10,254	10,980	10,739	(0.48)	36	58K	617M
1395/03/26	11,249	10,451	11,249	10,791	(0.04)	7	8K	89M
1395/03/25	11,500	10,780	11,500	10,795	(4.86)	98	227K	2B
1395/03/24	11,119	11,000	11,509	11,347	3.52	66	133K	2B
1395/03/23	10,400	10,266	11,054	10,961	4.11	42	69K	760M
1395/03/22	10,600	10,145	11,110	10,528	(1.38)	52	99K	1B
1395/03/19	10,350	9,920	10,839	10,675	3.41	121	309K	3B
1395/03/18	10,957	10,188	10,957	10,323	(3.74)	49	81K	839M
1395/03/17	11,500	10,645	11,650	10,724	(4.29)	132	328K	4B
1395/03/16	10,970	10,970	11,229	11,205	4.77	68	107K	1B
1395/03/12	10,400	10,400	10,760	10,695	4.36	154	244K	3B
1395/03/11	10,300	9,943	10,675	10,248	0.13	85	355K	4B
1395/03/10	10,555	10,200	10,749	10,235	(2.08)	51	169K	2B
1395/03/09	10,339	10,339	10,599	10,452	0.95	20	31K	325M
1395/03/08	10,450	10,249	10,710	10,354	1.02	24	18K	192M
1395/03/05	10,370	9,910	10,500	10,249	0.41	80	152K	2B
1395/03/04	10,010	9,904	10,380	10,207	(0.04)	12	2K	21M
1395/03/03	10,000	9,767	10,795	10,211	(0.68)	195	1M	11B
1395/03/01	10,525	10,348	10,525	10,281	0.79	9	15K	159M
1395/02/29	10,659	10,125	10,659	10,200	0.30	19	16K	164M
1395/02/28	9,500	9,500	10,277	10,169	3.89	46	53K	535M
1395/02/27	10,200	9,728	10,200	9,788	(4.4)	107	241K	2B
1395/02/26	9,866	9,885	10,538	10,239	0.45	31	27K	279M
1395/02/25	10,720	10,030	10,720	10,193	(0.24)	22	13K	128M
1395/02/22	10,750	9,986	11,000	10,218	(2.79)	71	139K	1B
1395/02/21	10,211	10,031	10,900	10,511	1.17	41	35K	372M
1395/02/20	10,234	10,100	10,795	10,389	(0.17)	17	9K	97M
1395/02/19	10,669	10,406	11,050	10,407	(4.98)	49	97K	1B
1395/02/18	11,547	10,919	11,547	10,953	(4.7)	51	87K	958M
1395/02/15	11,115	10,665	11,600	11,493	3.16	34	132K	2B
1395/02/14	10,870	10,755	11,469	11,141	1.89	87	92K	1B
1395/02/13	10,948	10,651	10,948	10,934	4.86	91	220K	2B
1395/02/12	10,374	10,319	10,464	10,427	4.63	80	116K	1B
1395/02/11	10,234	9,941	10,900	9,966	(4.76)	212	711K	7B
1395/02/08	10,996	10,400	10,996	10,464	(3.15)	26	58K	609M
1395/02/07	11,000	10,690	11,000	10,804	(0.18)	19	11K	123M
1395/02/06	11,190	10,802	11,190	10,824	(1.43)	18	42K	459M
1395/02/05	10,999	10,910	11,108	10,981	1.49	16	75K	819M
1395/02/04	11,799	10,797	11,799	10,820	(4.8)	111	165K	2B
1395/02/01	11,980	10,851	11,980	11,365	(0.4)	28	33K	380M
1395/01/31	11,800	10,685	11,800	11,411	1.46	23	25K	293M
1395/01/30	11,348	11,050	11,610	11,247	1.49	21	16K	190M
1395/01/29	10,601	10,600	10,621	11,082	(0.63)	10	6K	61M
1395/01/28	11,500	10,702	11,500	11,152	(1.0)	12	10K	109M
1395/01/25	10,850	10,830	11,499	11,265	(1.07)	10	10K	104M
1395/01/24	11,500	10,877	11,597	11,387	(0.54)	22	10K	108M
1395/01/23	11,266	11,266	11,777	11,449	(0.62)	35	24K	270M
1395/01/22	11,550	11,499	11,800	11,521	(2.83)	23	46K	536M
1395/01/21	11,550	11,550	11,890	11,856	(0.83)	8	15K	178M
1395/01/18	12,150	11,505	12,180	11,955	0.29	9	19K	228M
1395/01/17	11,999	11,510	12,139	11,920	0.54	29	55K	660M
1395/01/16	12,000	11,501	12,000	11,856	0.28	17	39K	459M
1395/01/15	11,998	11,600	12,120	11,823	(0.34)	13	12K	143M
1395/01/14	11,512	11,500	12,188	11,863	0.03	22	33K	393M
1395/01/11	11,990	11,800	12,100	11,859	1.53	17	23K	278M
1395/01/10	11,797	11,751	11,800	11,680	2.82	28	32K	380M
1395/01/09	11,799	11,799	11,800	11,360	0.33	6	3K	40M
1395/01/08	11,999	10,919	11,999	11,323	(1.48)	21	14K	155M
1395/01/07	11,980	11,950	11,980	11,493	0.33	10	3K	38M
1394/12/26	11,411	11,220	11,980	11,455	(3.01)	48	41K	463M
1394/12/25	12,098	11,500	12,098	11,810	0.27	42	72K	853M
1394/12/24	12,200	11,275	12,200	11,778	1.17	75	169K	2B
1394/12/22	11,660	11,500	11,663	11,642	4.81	52	75K	870M
1394/12/19	10,656	10,655	11,240	11,108	3.76	59	96K	1B
1394/12/18	10,713	10,560	11,069	10,705	(3.05)	74	213K	2B
1394/12/17	11,000	10,900	11,469	11,042	(0.34)	66	69K	763M
1394/12/16	11,640	10,961	11,795	11,080	(2.46)	88	108K	1B
1394/12/15	12,199	11,266	12,200	11,359	(4.21)	79	129K	1B
1394/12/12	11,980	11,524	12,400	11,858	(0.96)	35	37K	435M
1394/12/11	11,602	11,602	12,390	11,973	(1.19)	30	31K	368M
1394/12/10	11,710	11,710	12,400	12,117	0.13	65	70K	848M
1394/12/09	11,900	11,621	12,450	12,101	(0.98)	45	43K	523M
1394/12/08	12,516	11,431	12,516	12,221	2.05	18	29K	361M
1394/12/05	11,250	11,010	12,052	11,976	4.33	73	175K	2B
1394/12/04	11,758	11,324	11,900	11,479	(3.7)	95	209K	2B
1394/12/03	11,701	11,701	12,300	11,920	(2.81)	108	170K	2B
1394/12/02	12,404	11,333	12,404	12,265	3.82	178	355K	4B
1394/12/01	11,814	11,814	11,814	11,814	4.99	18	150K	2B
1394/11/28	11,252	11,252	11,252	11,252	4.99	25	68K	762M
1394/11/27	10,717	10,717	10,717	10,717	5.00	26	50K	541M
1394/11/26	10,207	9,800	10,207	10,207	5.00	22	72K	732M
1394/11/25	9,070	9,070	9,923	9,721	2.86	80	131K	1B
1394/11/24	9,627	9,434	9,627	9,451	(4.82)	67	151K	1B
1394/11/21	9,930	9,908	10,240	9,930	(4.78)	103	262K	3B
1394/11/20	10,187	9,900	10,609	10,429	3.15	105	168K	2B
1394/11/19	10,187	9,805	10,187	10,111	4.22	188	304K	3B
1394/11/18	9,702	9,702	9,702	9,702	5.00	39	81K	787M
1394/11/17	9,279	9,000	9,279	9,240	4.55	50	98K	903M
1394/11/14	8,698	8,470	8,962	8,838	3.54	101	240K	2B
1394/11/13	8,700	8,480	8,781	8,536	0.73	111	201K	2B
1394/11/12	8,319	8,319	8,787	8,474	(3.22)	153	294K	2B
1394/11/11	9,000	8,550	9,000	8,756	6.90	90	172K	2B
1394/10/19	8,848	8,200	8,848	8,291	(2.74)	39	126K	1B
1394/10/16	8,868	8,450	8,868	8,525	(3.54)	75	108K	919M
1394/10/15	8,748	8,610	8,878	8,838	3.54	31	116K	1B
1394/10/14	8,311	8,311	8,830	8,536	(2.07)	54	86K	735M
1394/10/13	8,703	8,521	8,998	8,716	0.31	63	139K	1B
1394/10/12	8,332	8,332	8,906	8,689	2.36	93	164K	1B
1394/10/09	8,200	8,200	8,550	8,489	3.27	75	208K	2B
1394/10/07	8,100	8,050	8,370	8,220	1.42	58	119K	979M
1394/10/06	8,100	8,090	8,288	8,105	1.21	36	54K	439M
1394/10/05	7,990	7,760	8,016	8,008	4.89	79	190K	2B
1394/10/02	7,505	7,500	7,888	7,635	0.86	39	54K	411M
1394/10/01	7,748	7,558	7,748	7,570	0.21	21	15K	114M
1394/09/30	7,800	7,501	7,800	7,554	(0.28)	11	29K	217M
1394/09/29	7,770	7,400	7,770	7,575	(1.71)	17	42K	317M
1394/09/28	7,878	7,627	7,878	7,707	(4.0)	34	73K	562M
1394/09/25	8,040	7,826	8,104	8,028	(2.54)	45	52K	418M
1394/09/24	8,350	8,060	8,353	8,237	(0.81)	27	34K	278M
1394/09/23	8,184	8,125	8,500	8,304	2.32	41	64K	531M
1394/09/22	8,020	8,010	8,100	8,116	(0.27)	9	11K	87M
1394/09/18	8,030	8,000	8,200	8,138	(0.25)	11	11K	87M
1394/09/17	8,015	8,015	8,230	8,158	(0.26)	7	11K	85M
1394/09/16	8,121	8,011	8,320	8,179	(0.35)	21	25K	205M
1394/09/15	8,200	8,113	8,359	8,208	(0.87)	23	30K	248M
1394/09/14	8,110	8,110	8,479	8,280	(0.93)	45	138K	1B
1394/09/10	8,400	8,252	8,488	8,358	(0.31)	56	57K	473M
1394/09/09	8,200	8,115	8,500	8,384	1.85	59	186K	2B
1394/09/08	8,319	8,121	8,400	8,232	1.07	69	93K	769M
1394/09/07	8,050	8,001	8,448	8,145	(2.77)	39	62K	502M
1394/09/04	8,150	8,150	8,532	8,377	3.06	122	139K	1B
1394/09/03	8,158	8,033	8,164	8,128	0.51	55	140K	1B
1394/09/02	8,100	8,040	8,198	8,087	(0.23)	24	57K	464M
1394/09/01	8,115	7,962	8,178	8,106	1.21	51	80K	650M
1394/08/30	8,125	7,950	8,145	8,009	(0.5)	56	84K	676M
1394/08/27	8,197	7,935	8,197	8,049	(0.45)	20	23K	186M
1394/08/26	7,703	7,703	8,190	8,085	2.16	63	63K	505M
1394/08/25	8,059	7,801	8,097	7,914	(0.8)	50	51K	400M
1394/08/24	8,045	7,715	8,185	7,978	(0.3)	84	139K	1B
1394/08/23	8,290	7,901	8,290	8,002	(2.55)	43	79K	635M
1394/08/20	8,289	8,000	8,296	8,211	1.90	81	149K	1B
1394/08/19	7,951	7,803	8,300	8,058	(0.1)	102	189K	2B
1394/08/18	8,200	7,850	8,320	8,066	(1.59)	72	72K	577M
1394/08/17	7,650	7,650	8,250	8,196	4.30	251	482K	4B
1394/08/16	8,184	7,791	8,184	7,858	(4.18)	263	778K	6B
1394/08/13	8,614	8,184	8,614	8,201	(4.79)	99	231K	2B
1394/08/12	8,700	8,447	9,000	8,614	(3.12)	69	109K	936M
1394/08/11	9,020	8,600	9,021	8,891	3.48	135	313K	3B
1394/08/10	8,528	8,111	8,689	8,592	3.82	89	134K	1B
1394/08/09	8,397	8,112	8,418	8,276	2.96	79	111K	919M
1394/08/06	7,915	7,900	8,079	8,038	4.46	110	184K	1B
1394/08/05	7,331	7,331	7,878	7,695	2.56	87	226K	2B
1394/08/04	7,578	7,308	7,600	7,503	(0.99)	20	25K	188M
1394/08/03	7,226	7,226	7,825	7,578	0.54	31	34K	263M
1394/07/29	7,354	7,231	7,495	7,537	(0.75)	11	21K	152M
1394/07/28	7,356	7,356	7,690	7,594	(1.39)	16	32K	241M
1394/07/27	7,830	7,662	7,830	7,701	0.51	22	31K	237M
1394/07/26	7,599	7,541	7,738	7,662	3.96	87	151K	1B
1394/07/25	7,303	7,210	7,501	7,370	(2.64)	94	143K	1B
1394/07/22	7,250	7,170	7,669	7,570	3.64	68	112K	849M
1394/07/21	7,435	7,300	7,439	7,304	0.12	11	12K	86M
1394/07/20	7,497	7,250	7,497	7,295	(0.01)	8	4K	33M
1394/07/19	7,164	7,164	7,489	7,296	(0.11)	11	5K	39M
1394/07/18	7,400	7,152	7,490	7,304	(1.27)	27	36K	263M
1394/07/15	7,355	7,355	7,480	7,398	0.12	13	36K	266M
1394/07/14	7,402	7,379	7,500	7,389	(4.87)	84	105K	779M
1394/07/13	7,950	7,710	7,950	7,767	1.34	40	38K	295M
1394/07/12	7,152	7,152	7,759	7,664	3.71	97	204K	2B
1394/07/11	7,440	7,211	7,549	7,390	0.93	40	37K	279M
1394/07/08	7,129	7,100	7,450	7,322	1.68	74	155K	1B
1394/07/07	7,595	7,130	7,595	7,201	(3.96)	59	115K	827M
1394/07/06	7,899	7,340	7,899	7,498	(2.89)	64	94K	705M
1394/07/05	7,899	7,451	7,899	7,721	2.28	74	88K	679M
1394/07/04	7,549	7,549	7,549	7,549	4.99	68	211K	2B
1394/07/01	6,750	6,750	7,310	7,190	3.27	87	128K	924M
1394/06/31	6,772	6,755	7,299	6,962	(2.04)	69	76K	529M
1394/06/30	7,102	7,102	7,115	7,107	(4.92)	41	106K	754M
1394/06/29	7,500	7,475	7,500	7,475	(4.99)	30	87K	648M
1394/06/28	8,200	7,835	8,200	7,868	(4.6)	72	78K	615M
1394/06/25	8,500	8,075	8,500	8,247	(8.79)	88	143K	1B
1394/06/18	9,000	8,875	9,139	9,042	(0.31)	25	49K	446M
1394/06/17	9,003	8,921	9,200	9,070	(0.8)	31	34K	305M
1394/06/16	8,977	8,871	9,205	9,143	2.04	73	141K	1B
1394/06/15	8,870	8,800	9,200	8,960	0.76	62	116K	1B
1394/06/14	9,040	8,801	9,280	8,892	(1.66)	117	175K	2B
1394/06/11	9,150	9,018	9,153	9,042	(4.74)	66	160K	1B
1394/06/10	9,500	9,250	9,691	9,492	2.16	79	124K	1B
1394/06/09	9,000	9,000	9,312	9,291	4.76	212	390K	4B
1394/06/08	9,050	8,801	9,290	8,869	(4.26)	135	226K	2B
1394/06/07	8,914	8,903	9,698	9,264	(0.76)	102	179K	2B
1394/06/04	9,328	9,328	9,740	9,335	(4.92)	40	64K	602M
1394/06/03	10,000	9,423	10,100	9,818	(1.01)	124	185K	2B
1394/06/02	9,482	9,482	9,956	9,918	4.60	308	491K	5B
1394/06/01	9,100	8,722	9,519	9,482	4.59	205	478K	5B
1394/05/31	9,000	9,000	9,089	9,066	4.72	86	149K	1B
1394/05/28	8,390	8,300	8,850	8,657	1.75	44	53K	456M
1394/05/27	8,700	8,300	8,701	8,508	(1.48)	29	29K	247M
1394/05/26	8,680	8,400	8,899	8,636	(1.99)	44	38K	324M
1394/05/25	9,000	8,550	9,045	8,811	0.51	27	63K	551M
1394/05/24	9,000	8,717	9,050	8,766	(4.46)	51	99K	870M
1394/05/21	9,599	9,000	9,600	9,175	(3.0)	68	91K	835M
1394/05/19	9,427	9,184	9,600	9,459	3.22	115	136K	1B
1394/05/18	8,800	8,600	9,280	9,164	3.64	197	533K	5B
1394/05/17	9,000	8,551	9,300	8,842	(1.53)	98	121K	1B
1394/05/14	8,979	8,979	8,979	8,979	4.99	80	240K	2B
1394/05/13	8,297	8,297	8,632	8,552	4.03	54	109K	935M
1394/05/12	8,010	8,010	8,399	8,221	2.39	63	45K	369M
1394/05/11	8,102	7,800	8,240	8,029	(2.2)	79	147K	1B
1394/05/10	8,510	8,140	8,624	8,210	(4.18)	61	98K	802M
1394/05/07	8,699	8,210	8,853	8,568	1.60	115	206K	2B
1394/05/06	8,432	8,424	8,433	8,433	4.99	68	131K	1B
1394/05/05	7,985	7,985	8,033	8,032	4.98	46	137K	1B
1394/05/04	7,605	7,598	7,950	7,651	(4.33)	89	175K	1B
1394/05/03	7,910	7,863	7,930	7,997	(3.37)	39	42K	332M
1394/04/31	8,211	8,153	8,699	8,276	(3.57)	49	49K	404M
1394/04/30	8,750	8,450	8,820	8,582	(0.39)	23	38K	324M
1394/04/29	8,650	8,500	8,846	8,616	(3.38)	44	47K	400M
1394/04/24	9,500	8,759	9,500	8,917	(3.29)	67	121K	1B
1394/04/23	9,440	9,170	9,440	9,220	0.41	152	253K	2B
1394/04/22	9,070	9,005	9,321	9,182	3.41	205	372K	3B
1394/04/21	8,780	8,780	9,150	8,879	0.28	72	82K	726M
1394/04/20	8,899	8,600	8,998	8,854	(0.26)	83	143K	1B
1394/04/16	8,984	8,751	9,130	8,877	(2.58)	178	309K	3B
1394/04/15	9,280	8,820	9,349	9,112	1.47	119	197K	2B
1394/04/14	8,700	8,700	9,001	8,980	4.75	143	274K	2B
1394/04/13	8,785	8,075	8,900	8,573	1.04	275	638K	5B
1394/04/10	8,600	8,307	8,990	8,485	(2.96)	82	133K	1B
1394/04/09	8,400	8,400	9,000	8,744	(0.27)	64	71K	618M
1394/04/08	8,686	8,598	9,080	8,768	(3.11)	52	45K	393M
1394/04/07	8,530	8,530	9,278	9,049	0.90	64	73K	658M
1394/04/06	9,011	8,949	9,377	8,968	(4.8)	125	192K	2B
1394/04/03	10,087	9,139	10,088	9,420	(2.08)	280	483K	5B
1394/04/02	9,000	8,710	9,623	9,620	4.96	209	449K	4B
1394/04/01	8,550	8,550	9,230	9,165	4.25	130	251K	2B
1394/03/31	8,724	8,724	9,147	8,791	(4.27)	176	281K	2B
1394/03/30	9,170	9,170	9,280	9,183	(4.86)	129	163K	1B
1394/03/27	9,790	9,101	9,965	9,652	1.70	331	715K	7B
1394/03/26	9,471	9,471	9,830	9,491	(4.79)	374	677K	6B
1394/03/25	10,150	9,641	10,560	9,969	(1.76)	344	636K	6B
1394/03/24	10,155	9,731	10,155	10,148	4.92	301	1M	12B
1394/03/23	9,672	9,672	9,672	9,672	4.99	24	107K	1B
1394/03/20	9,212	9,212	9,212	9,212	4.99	20	81K	744M
1394/03/19	8,774	8,774	8,774	8,774	4.99	40	101K	882M
1394/03/18	8,350	8,053	8,391	8,357	4.57	527	715K	6B
1394/03/17	7,626	7,626	7,998	7,992	4.91	326	1M	8B
1394/03/16	7,450	7,102	7,799	7,618	2.56	390	1M	8B
1394/03/12	7,428	7,428	7,428	7,428	4.99	21	85K	631M
1394/03/11	7,075	7,075	7,075	7,075	4.99	19	85K	603M
1394/03/10	6,500	6,206	6,858	6,739	3.17	145	404K	3B
1394/03/09	6,460	6,460	6,797	6,532	(1.97)	26	108K	707M
1394/03/06	6,425	6,425	6,900	6,663	(1.39)	143	252K	2B
1394/03/05	7,000	6,620	7,090	6,757	(1.24)	97	178K	1B
1394/03/04	7,000	6,510	7,120	6,842	0.77	265	413K	3B
1394/03/03	6,550	6,550	6,798	6,790	4.86	208	558K	4B
1394/03/02	6,299	6,182	6,498	6,475	4.62	167	512K	3B
1394/02/30	6,390	6,156	6,390	6,189	(3.48)	191	448K	3B
1394/02/29	6,394	6,384	6,800	6,412	(3.56)	101	182K	1B
1394/02/28	6,949	6,561	7,030	6,649	(2.71)	139	347K	2B
1394/02/27	6,840	6,610	6,840	6,834	3.91	125	377K	3B
1394/02/23	6,461	6,430	6,850	6,577	(1.79)	339	710K	5B
1394/02/22	6,959	6,681	6,959	6,697	(9.77)	41	211K	1B
1394/01/30	7,251	7,251	7,490	7,422	0.05	39	35K	263M
1394/01/29	7,451	7,401	7,800	7,418	(3.77)	64	183K	1B
1394/01/26	7,700	7,523	7,777	7,709	3.09	121	279K	2B
1394/01/25	7,470	7,221	7,517	7,478	3.46	54	111K	832M
1394/01/24	7,255	7,210	7,449	7,228	(3.75)	112	229K	2B
1394/01/23	7,783	7,472	7,850	7,510	(3.51)	49	152K	1B
1394/01/22	8,021	7,650	8,021	7,783	(2.17)	96	138K	1B
1394/01/19	8,129	7,851	8,190	7,956	(2.43)	89	92K	730M
1394/01/18	8,155	8,154	8,155	8,154	(3.99)	49	72K	591M
1394/01/17	8,599	8,306	8,599	8,493	(1.84)	38	28K	237M
1394/01/16	8,765	8,401	8,765	8,652	2.66	152	291K	3B
1394/01/15	8,455	8,455	8,455	8,428	3.67	24	56K	475M
1394/01/11	8,001	8,000	8,250	8,130	(1.61)	50	74K	603M
1394/01/10	8,200	8,154	8,300	8,263	(2.71)	39	42K	344M
1394/01/09	8,250	7,960	8,588	8,493	2.63	74	94K	799M
1394/01/08	8,050	8,050	8,500	8,275	0.82	86	78K	642M
1393/12/27	8,148	8,100	8,295	8,208	2.90	74	86K	706M
1393/12/26	7,987	7,780	8,050	7,977	1.81	54	55K	438M
1393/12/25	7,907	7,791	8,100	7,835	(3.45)	127	73K	572M
1393/12/24	8,090	8,010	8,298	8,115	(0.27)	176	174K	1B
1393/12/23	8,100	8,060	8,349	8,137	(1.02)	67	66K	534M
1393/12/20	8,200	8,001	8,350	8,221	(0.57)	34	26K	214M
1393/12/19	8,166	8,131	8,200	8,268	(0.46)	36	15K	126M
1393/12/18	8,211	8,200	8,350	8,306	(0.75)	24	32K	268M
1393/12/17	8,380	8,202	8,380	8,369	(0.7)	47	29K	241M
1393/12/16	8,301	8,301	8,605	8,428	(0.06)	54	51K	430M
1393/12/13	8,351	8,350	8,540	8,433	(0.72)	50	66K	556M
1393/12/12	8,381	8,378	8,578	8,494	0.68	35	80K	678M
1393/12/11	8,400	8,370	8,700	8,437	(1.91)	35	64K	539M
1393/12/10	8,590	8,500	8,640	8,601	2.10	70	103K	882M
1393/12/09	8,649	8,282	8,649	8,424	(0.88)	41	44K	366M
1393/12/06	8,720	8,351	8,720	8,499	(1.25)	54	80K	676M
1393/12/05	8,400	8,400	8,838	8,607	1.27	67	98K	842M
1393/12/04	8,790	8,350	8,790	8,499	(1.69)	49	50K	423M
1393/12/03	8,700	8,511	8,845	8,645	0.30	59	33K	289M
1393/12/02	8,470	8,470	8,635	8,619	3.81	107	156K	1B
1393/11/29	8,600	8,236	8,600	8,303	(1.74)	70	45K	374M
1393/11/28	8,800	8,426	8,800	8,450	(3.73)	151	211K	2B
1393/11/27	9,200	8,647	9,200	8,777	(2.55)	168	208K	2B
1393/11/26	9,140	8,810	9,167	9,007	2.15	293	492K	4B
1393/11/25	8,817	8,817	8,817	8,817	4.00	16	60K	525M
1393/11/21	8,180	8,040	8,571	8,478	2.86	213	355K	3B
1393/11/20	8,660	8,013	8,660	8,242	(1.25)	185	268K	2B
1393/11/19	8,500	8,171	8,500	8,346	8.53	276	400K	3B
1393/10/28	8,600	8,467	8,601	8,490	(3.73)	72	112K	949M
1393/10/27	8,750	8,501	9,019	8,819	(0.26)	91	111K	982M
1393/10/24	8,830	8,830	9,169	8,842	(3.86)	108	121K	1B
1393/10/23	9,630	8,904	9,643	9,197	(0.83)	147	176K	2B
1393/10/22	9,269	9,140	9,276	9,274	3.97	25	23K	213M
1393/10/21	8,905	8,905	9,620	8,920	(3.84)	127	309K	3B
1393/10/20	9,350	9,269	9,350	9,276	(3.93)	53	149K	1B
1393/10/17	9,653	9,653	9,778	9,655	(3.98)	108	123K	1B
1393/10/16	10,201	9,976	10,202	10,055	(3.23)	64	101K	1B
1393/10/15	10,550	10,257	10,700	10,391	(2.74)	134	171K	2B
1393/10/14	10,622	10,600	10,900	10,684	(0.82)	112	121K	1B
1393/10/13	11,000	10,602	11,000	10,772	(1.28)	75	104K	1B
1393/10/10	10,921	10,762	11,250	10,912	(1.67)	117	153K	2B
1393/10/09	11,457	10,900	11,457	11,097	0.51	142	172K	2B
1393/10/08	11,597	10,981	11,597	11,041	(3.47)	397	627K	7B
1393/10/07	11,995	11,200	11,995	11,438	(0.98)	104	124K	1B
1393/10/06	12,000	11,481	12,000	11,551	(3.41)	78	94K	1B
1393/10/03	11,937	11,710	12,384	11,959	0.23	64	82K	985M
1393/10/01	11,710	11,710	11,937	11,932	3.96	34	20K	243M
1393/09/29	11,000	10,906	11,700	11,478	2.03	94	99K	1B
1393/09/26	11,247	11,247	11,260	11,250	(3.97)	37	30K	333M
1393/09/25	12,200	11,520	12,200	11,715	(2.38)	136	91K	1B
1393/09/24	11,998	11,998	12,200	12,000	(3.98)	25	19K	227M
1393/09/23	12,727	11,801	12,727	12,497	2.12	213	275K	3B
1393/09/19	12,229	11,740	12,247	12,238	3.92	178	472K	6B
1393/09/18	11,814	11,442	11,814	11,776	3.66	200	305K	4B
1393/09/17	11,360	11,005	11,442	11,360	3.25	136	174K	2B
1393/09/16	10,943	10,943	11,252	11,002	(3.47)	224	368K	4B
1393/09/15	11,410	11,357	11,769	11,398	(3.65)	79	83K	949M
1393/09/12	12,600	11,673	12,600	11,830	(2.71)	157	160K	2B
1393/09/11	12,898	11,923	12,898	12,159	(2.09)	176	219K	3B
1393/09/10	13,000	12,399	13,000	12,419	(3.84)	91	150K	2B
1393/09/09	13,000	12,883	13,149	12,915	(3.76)	64	89K	1B
1393/09/08	13,118	13,001	13,448	13,419	3.77	246	551K	7B
1393/09/05	12,550	12,350	13,118	12,931	2.51	184	299K	4B
1393/09/04	12,505	12,499	13,199	12,614	(3.11)	130	289K	4B
1393/09/03	13,064	12,870	13,489	13,019	(0.84)	203	291K	4B
1393/09/02	13,158	13,064	13,531	13,129	(3.52)	322	353K	5B
1393/09/01	13,520	13,300	13,849	13,608	(1.14)	115	81K	1B
1393/08/28	13,999	13,600	13,999	13,765	1.78	201	255K	4B
1393/08/27	13,650	13,491	14,000	13,524	(3.76)	170	282K	4B
1393/08/26	14,100	13,731	14,700	14,053	(1.75)	571	695K	10B
1393/08/25	14,120	14,050	14,600	14,303	(0.57)	224	220K	3B
1393/08/24	14,450	13,900	14,777	14,385	(0.19)	222	279K	4B
1393/08/21	14,199	14,100	14,445	14,413	3.77	235	518K	7B
1393/08/20	13,666	13,422	14,149	13,890	1.50	183	216K	3B
1393/08/19	13,300	13,300	14,100	13,685	(0.15)	214	253K	3B
1393/08/18	13,650	13,650	13,980	13,705	(3.61)	317	535K	7B
1393/08/17	14,297	13,200	14,297	14,218	3.42	455	891K	13B
1393/08/14	13,599	13,410	13,917	13,748	2.74	110	216K	3B
1393/08/11	13,490	12,713	13,664	13,382	1.73	419	771K	10B
1393/08/10	13,150	12,900	13,160	13,155	3.96	95	354K	5B
1393/08/07	12,489	12,252	12,689	12,654	3.71	107	405K	5B
1393/08/06	11,865	11,865	12,339	12,201	2.83	307	785K	10B
1393/08/05	11,773	11,455	12,043	11,865	2.46	187	770K	9B
1393/08/04	11,773	10,900	11,773	11,580	2.29	479	1M	14B
1393/08/03	11,321	11,321	11,321	11,321	4.00	27	64K	725M
1393/07/30	10,880	10,620	10,897	10,886	3.89	150	259K	3B
1393/07/29	10,960	10,357	10,960	10,478	(2.87)	352	748K	8B
1393/07/28	10,999	10,305	11,100	10,788	0.72	243	418K	5B
1393/07/27	10,730	10,502	10,850	10,711	0.79	141	113K	1B
1393/07/26	11,200	10,580	11,200	10,627	(3.57)	119	95K	1B
1393/07/23	11,689	10,853	11,689	11,020	(2.52)	156	209K	2B
1393/07/22	11,000	11,000	11,372	11,305	3.38	38	62K	696M
1393/07/20	10,570	10,570	10,992	10,935	(11.51)	49	69K	760M
1393/06/18	12,607	12,120	12,607	12,358	1.94	89	104K	1B
1393/06/17	12,128	11,941	12,128	12,123	3.95	27	32K	382M
1393/06/16	11,099	11,099	11,937	11,662	1.60	102	139K	2B
1393/06/15	11,571	11,400	11,850	11,478	(3.34)	168	173K	2B
1393/06/12	11,779	11,701	12,139	11,875	(2.3)	112	153K	2B
1393/06/11	11,854	11,854	12,550	12,155	(1.28)	115	91K	1B
1393/06/10	12,701	12,265	12,800	12,313	(3.62)	80	91K	1B
1393/06/09	13,485	12,667	13,485	12,776	(3.17)	126	171K	2B
1393/06/08	13,420	12,700	13,420	13,194	1.73	103	163K	2B
1393/06/05	12,823	12,798	13,011	12,970	3.67	134	194K	3B
1393/06/04	12,517	12,469	12,517	12,511	3.95	122	320K	4B
1393/06/03	11,700	11,455	12,254	12,036	2.15	95	113K	1B
1393/06/02	12,000	11,623	12,000	11,783	(0.05)	63	37K	437M
1393/06/01	11,650	11,650	12,000	11,789	(2.28)	84	70K	824M
1393/05/29	12,001	11,910	12,300	12,064	(1.04)	48	62K	744M
1393/05/28	12,399	12,021	12,400	12,191	(2.42)	103	89K	1B
1393/05/27	12,810	11,905	12,820	12,493	1.32	271	465K	6B
1393/05/26	12,350	12,103	12,435	12,330	3.12	110	169K	2B
1393/05/25	11,958	11,930	11,958	11,957	3.98	192	446K	5B
1393/05/22	11,398	11,251	11,610	11,499	3.00	86	111K	1B
1393/05/21	11,200	11,100	11,300	11,164	0.24	51	52K	579M
1393/05/20	11,089	11,017	11,249	11,137	1.20	81	114K	1B
1393/05/19	10,621	10,621	11,198	11,005	0.03	15	40K	442M
1393/05/18	11,499	10,903	11,499	11,002	(1.64)	26	66K	725M
1393/05/15	11,399	11,001	11,399	11,186	(0.14)	37	33K	365M
1393/05/14	11,299	11,000	11,378	11,202	1.36	95	103K	1B
1393/05/13	11,000	11,000	11,055	11,052	3.97	78	106K	1B
1393/05/12	10,800	10,515	11,176	10,630	(2.8)	45	46K	487M
1393/05/11	10,950	10,916	11,010	10,936	(3.82)	80	117K	1B
1393/05/06	11,600	11,170	11,600	11,370	1.28	36	25K	286M
1393/05/05	11,549	11,000	11,549	11,226	0.52	58	21K	238M
1393/05/04	11,400	11,003	11,789	11,168	(2.21)	59	42K	469M
1393/05/01	11,990	11,326	11,990	11,420	(3.2)	106	137K	2B
1393/04/31	11,799	11,611	11,811	11,797	3.87	136	218K	3B
1393/04/30	11,200	11,017	11,452	11,357	3.13	119	190K	2B
1393/04/29	10,607	10,607	11,200	11,012	0.36	81	110K	1B
1393/04/25	10,999	10,781	11,199	10,973	1.75	106	158K	2B
1393/04/24	10,650	10,505	11,100	10,784	(1.26)	106	141K	2B
1393/04/23	11,309	10,443	11,309	10,922	0.40	214	447K	5B
1393/04/22	10,878	10,878	10,878	10,878	4.00	14	20K	221M
1393/04/21	10,300	10,131	10,509	10,460	3.51	45	75K	786M
1393/04/18	10,131	9,641	10,131	10,105	3.73	97	154K	2B
1393/04/17	9,600	9,321	9,932	9,742	2.01	131	304K	3B
1393/04/16	9,322	9,322	10,000	9,550	(1.65)	248	576K	6B
1393/04/15	9,648	9,648	9,648	9,710	(3.38)	9	10K	101M
1393/04/14	10,210	9,806	10,210	10,050	(5.59)	81	141K	1B
1392/10/24	11,350	10,573	11,350	10,712	(2.73)	135	317K	3B
1392/10/23	11,300	10,923	11,378	11,013	(3.21)	188	350K	4B
1392/10/22	11,900	11,092	11,900	11,378	(1.52)	71	213K	2B
1392/10/21	12,340	11,422	12,340	11,554	(2.88)	158	360K	4B
1392/10/18	12,200	11,670	12,200	11,897	(2.01)	152	208K	2B
1392/10/17	12,000	11,354	12,287	12,141	2.76	210	535K	6B
1392/10/16	11,200	11,200	11,875	11,815	3.47	247	508K	6B
1392/10/15	11,282	11,220	12,000	11,419	(2.28)	176	453K	5B
1392/10/14	11,551	11,551	12,350	11,685	(2.88)	126	494K	6B
1392/10/11	12,200	11,962	12,490	12,032	(3.43)	39	40K	484M
1392/10/09	12,700	12,013	12,800	12,460	(0.42)	201	531K	7B
1392/10/08	12,400	12,200	12,522	12,513	3.92	205	610K	8B
1392/10/07	12,075	11,802	12,079	12,041	3.67	135	547K	7B
1392/10/04	11,590	11,401	11,672	11,615	3.48	90	233K	3B
1392/10/03	11,111	11,000	11,237	11,224	3.88	94	279K	3B
1392/10/01	10,800	10,694	11,160	10,805	(3.0)	141	367K	4B
1392/09/30	11,688	11,054	11,800	11,139	(3.26)	203	339K	4B
1392/09/27	11,972	11,244	12,150	11,514	(1.69)	203	380K	4B
1392/09/26	11,731	11,712	11,740	11,712	(4.0)	140	253K	3B
1392/09/25	12,610	11,743	12,700	12,200	(0.26)	314	608K	7B
1392/09/24	12,238	12,000	12,238	12,232	3.94	264	1M	15B
1392/09/23	11,792	11,217	11,792	11,768	3.78	123	420K	5B
1392/09/20	11,115	10,888	11,794	11,339	(0.02)	414	1M	14B
1392/09/19	11,490	11,326	11,490	11,341	(3.87)	28	47K	534M
1392/09/18	11,890	11,151	11,914	11,797	2.98	580	2M	21B
1392/09/17	11,456	11,456	11,456	11,456	3.99	6	29K	334M
1392/09/16	11,016	11,016	11,016	11,016	3.99	8	22K	238M
1392/09/13	10,594	10,301	10,594	10,593	3.99	95	454K	5B
1392/09/12	10,196	10,000	10,196	10,187	3.91	166	759K	8B
1392/09/11	9,804	9,804	9,804	9,804	4.00	28	116K	1B
1392/09/10	9,427	9,427	9,427	9,427	3.99	25	171K	2B
1392/09/09	9,065	9,065	9,065	9,065	3.99	19	140K	1B
1392/09/06	8,599	8,570	8,781	8,717	3.23	60	217K	2B
1392/09/05	8,597	8,180	8,597	8,444	(0.61)	165	569K	5B
1392/09/04	8,729	8,250	8,729	8,496	1.20	304	1M	11B
1392/09/03	8,395	8,395	8,395	8,395	3.99	46	275K	2B
1392/09/02	8,073	8,073	8,073	8,073	3.99	21	80K	645M
1392/08/29	7,763	7,763	7,763	7,763	3.99	23	74K	578M
1392/08/28	7,460	7,203	7,471	7,465	3.91	80	194K	1B
1392/08/27	7,020	6,980	7,498	7,184	(1.06)	275	673K	5B
1392/08/26	7,200	7,002	7,487	7,261	11.52	303	786K	6B
1392/08/11	6,528	6,258	6,528	6,511	3.73	104	418K	3B
1392/08/08	6,260	6,112	6,295	6,277	3.70	67	116K	731M
1392/08/07	6,100	6,019	6,330	6,053	(3.45)	201	626K	4B
1392/08/06	6,658	6,159	6,658	6,269	(2.28)	120	180K	1B
1392/08/05	6,651	6,392	6,698	6,415	(3.65)	218	534K	3B
1392/08/04	6,653	6,647	6,830	6,658	(3.83)	131	287K	2B
1392/08/01	7,211	6,657	7,211	6,923	(0.16)	261	314K	2B
1392/07/30	6,551	6,551	6,986	6,934	3.22	183	148K	1B
1392/07/29	6,705	6,702	6,979	6,718	(3.77)	176	222K	1B
1392/07/28	7,479	6,941	7,479	6,981	(3.44)	128	325K	2B
1392/07/27	7,200	7,124	7,601	7,230	(2.56)	203	713K	5B
1392/07/23	7,717	7,125	7,717	7,420	(0.01)	456	2M	11B
1392/07/22	7,421	7,421	7,421	7,421	3.99	91	670K	5B
1392/07/21	7,137	7,130	7,137	7,136	3.98	145	719K	5B
1392/07/20	6,864	6,691	6,864	6,863	3.98	150	762K	5B
1392/07/17	6,600	6,600	6,600	6,600	3.99	20	43K	282M
1392/07/16	6,347	6,347	6,347	6,347	4.00	69	599K	4B
1392/07/15	5,900	5,900	6,140	6,103	3.37	101	381K	2B
1392/07/14	6,020	5,721	6,020	5,904	1.74	46	66K	390M
1392/07/13	5,801	5,784	5,997	5,803	(3.67)	134	431K	3B
1392/07/10	6,279	5,970	6,279	6,024	(3.12)	146	613K	4B
1392/07/09	6,016	6,012	6,301	6,218	(0.21)	47	88K	545M
1392/07/08	6,400	6,146	6,400	6,231	(2.67)	65	79K	495M
1392/07/07	6,080	6,080	6,414	6,402	3.79	107	298K	2B
1392/07/06	5,892	5,892	6,364	6,168	0.78	163	574K	4B
1392/07/03	6,000	5,911	6,200	6,120	1.46	53	143K	874M
1392/07/02	6,249	5,911	6,249	6,032	(0.97)	47	77K	462M
1392/07/01	6,201	5,880	6,250	6,091	(0.15)	92	127K	776M
1392/06/31	6,299	5,831	6,299	6,100	0.44	67	193K	1B
1392/06/30	6,040	6,000	6,080	6,073	3.87	75	145K	882M
1392/06/27	5,847	5,846	5,847	5,847	3.98	28	26K	151M
1392/06/26	5,253	5,253	5,689	5,623	2.78	35	67K	376M
1392/06/25	5,530	5,467	5,530	5,471	(3.92)	53	171K	937M
1392/06/24	5,600	5,534	5,950	5,694	(0.85)	26	71K	402M
1392/06/23	5,770	5,742	5,770	5,743	(3.98)	77	145K	832M
1392/06/20	6,307	5,823	6,307	5,981	(1.38)	139	329K	2B
1392/06/19	6,064	6,064	6,065	6,065	4.00	78	376K	2B
1392/06/18	5,810	5,810	6,100	5,832	(3.64)	81	385K	2B
1392/06/17	6,051	6,051	6,154	6,052	(3.98)	33	100K	603M
1392/06/16	6,154	6,154	6,154	6,303	(1.67)	8	5K	32M
1392/06/13	6,410	6,410	6,410	6,410	(4.0)	21	32K	206M
1392/06/12	6,683	6,470	6,683	6,677	3.91	88	222K	1B
1392/06/10	6,000	5,977	6,475	6,426	3.21	74	249K	2B
1392/06/09	6,224	6,224	6,300	6,226	(3.96)	82	343K	2B
1392/06/06	6,483	6,483	6,483	6,483	(4.0)	10	13K	86M
1392/06/05	6,886	6,358	6,886	6,753	1.98	120	638K	4B
1392/06/04	6,622	6,622	6,622	6,622	3.99	52	789K	5B
1392/06/03	6,250	6,200	6,388	6,368	3.66	122	365K	2B
1392/06/02	6,180	6,000	6,290	6,143	1.44	84	274K	2B
1392/05/30	5,880	5,880	6,064	6,056	3.86	76	281K	2B
1392/05/29	5,700	5,695	5,895	5,831	2.86	96	238K	1B
1392/05/28	5,537	5,500	5,792	5,669	0.34	67	162K	917M
1392/05/27	5,817	5,580	5,890	5,650	(2.79)	60	115K	652M
1392/05/26	5,810	5,780	5,817	5,812	3.90	117	341K	2B
1392/05/23	5,537	5,537	5,767	5,594	(3.0)	156	488K	3B
1392/05/22	5,767	5,767	5,767	5,767	(4.0)	19	48K	280M
1392/05/21	6,007	6,007	6,007	6,007	(4.0)	19	12K	74M
1392/05/20	6,340	5,900	6,366	6,257	2.21	119	392K	2B
1392/05/16	6,100	6,100	6,153	6,122	3.46	43	232K	1B
1392/05/15	5,800	5,750	5,977	5,917	2.94	125	327K	2B
1392/05/14	5,755	5,549	5,755	5,748	3.87	181	577K	3B
1392/05/13	5,534	5,534	5,534	5,534	3.98	36	218K	1B
1392/05/12	5,260	5,071	5,470	5,322	9.33	75	430K	2B
1392/05/07	4,839	4,800	4,871	4,868	3.93	117	375K	2B
1392/05/06	4,522	4,410	4,702	4,684	3.58	140	572K	3B
1392/05/05	4,491	4,460	4,589	4,522	2.35	71	203K	918M
1392/05/02	4,418	4,400	4,418	4,418	3.98	98	351K	2B
1392/05/01	4,237	4,237	4,370	4,249	(3.72)	59	182K	775M
1392/04/31	4,570	4,281	4,570	4,413	(1.03)	68	211K	931M
1392/04/30	4,459	4,459	4,459	4,459	3.99	25	75K	335M
1392/04/29	4,288	4,288	4,288	4,288	3.98	12	39K	167M
1392/04/26	4,124	4,124	4,124	4,124	3.98	17	32K	131M
1392/04/25	3,940	3,760	4,022	3,966	2.53	78	336K	1B
1392/04/24	3,825	3,825	4,000	3,868	(2.91)	170	371K	1B
1392/04/23	3,984	3,984	3,984	3,984	(3.98)	7	13K	51M
1392/04/22	4,096	4,096	4,150	4,149	(2.74)	6	9K	35M
1392/04/19	4,400	4,260	4,400	4,266	(3.85)	58	102K	435M
1392/04/18	4,601	4,344	4,690	4,437	(1.92)	48	90K	399M
1392/04/17	4,500	4,298	4,656	4,524	1.05	136	744K	3B
1392/04/16	4,592	4,240	4,592	4,477	1.38	54	114K	510M
1392/04/15	4,416	4,416	4,416	4,416	3.98	10	30K	134M
1392/04/12	4,220	4,122	4,281	4,247	3.16	122	500K	2B
1392/04/11	4,122	4,050	4,122	4,117	3.86	71	172K	706M
1392/04/10	3,964	3,964	3,964	3,964	3.99	15	58K	229M
1392/04/09	3,812	3,812	3,812	3,812	3.98	11	23K	89M
1392/04/08	3,666	3,666	3,666	3,666	4.00	24	92K	337M
1392/04/05	3,529	3,461	3,529	3,525	3.86	95	405K	1B
1392/04/04	3,390	3,359	3,401	3,394	3.76	56	169K	573M
1392/04/02	3,276	3,101	3,276	3,271	3.84	148	546K	2B
1392/04/01	3,147	3,002	3,159	3,150	3.69	33	191K	602M
1392/03/29	3,049	2,871	3,096	3,038	2.05	180	786K	2B
1392/03/28	2,977	2,977	2,977	2,977	3.98	47	248K	739M
1392/03/27	2,863	2,861	2,863	2,863	4.00	48	409K	1B
1392/03/26	2,753	2,753	2,753	2,753	3.97	17	96K	264M
1392/03/25	2,669	2,669	2,669	2,648	3.16	5	10K	26M
1392/03/05	2,569	2,501	2,572	2,567	3.76	83	215K	552M
1392/03/04	2,450	2,440	2,478	2,474	3.82	14	91K	224M
1392/03/01	2,514	2,380	2,514	2,383	(3.76)	64	126K	299M
1392/02/31	2,590	2,397	2,590	2,476	(0.8)	33	105K	260M
1392/02/30	2,496	2,496	2,496	2,496	4.00	29	60K	149M
1392/02/29	2,300	2,300	2,430	2,400	1.52	25	29K	70M
1392/02/28	2,310	2,310	2,480	2,364	(1.58)	26	206K	487M
1392/02/25	2,401	2,399	2,421	2,402	(3.84)	69	331K	796M
1392/02/24	2,502	2,498	2,502	2,498	(4.0)	21	86K	214M
1392/02/23	2,708	2,592	2,708	2,602	(3.59)	28	88K	229M
1392/02/22	2,696	2,650	2,700	2,699	3.93	60	198K	535M
1392/02/21	2,520	2,510	2,680	2,597	(0.27)	62	150K	390M
1392/02/18	2,468	2,468	2,672	2,604	1.32	60	301K	783M
1392/02/17	2,574	2,570	2,574	2,570	(4.0)	22	47K	122M
1392/02/16	2,640	2,640	2,799	2,677	(2.65)	72	230K	615M
1392/02/15	2,762	2,655	2,762	2,750	3.54	162	652K	2B
1392/02/14	2,656	2,656	2,656	2,656	3.99	10	35K	92M
1392/02/11	2,554	2,554	2,554	2,554	3.99	44	265K	677M
1392/02/10	2,456	2,440	2,456	2,456	3.98	76	467K	1B
1392/02/09	2,220	2,219	2,400	2,362	2.34	68	269K	636M
1392/02/08	2,307	2,306	2,378	2,308	(3.91)	44	264K	608M
1392/02/07	2,484	2,392	2,484	2,402	(3.57)	32	101K	242M
1392/02/04	2,587	2,400	2,587	2,491	(0.12)	116	361K	900M
1392/02/03	2,494	2,494	2,494	2,494	3.96	59	345K	861M
1392/02/02	2,399	2,399	2,399	2,399	3.99	8	12K	30M
1392/02/01	2,357	2,357	2,357	2,307	1.76	5	6K	13M
1392/01/31	2,267	2,267	2,267	2,267	3.99	18	132K	300M
1392/01/28	2,180	2,180	2,180	2,180	3.96	27	133K	290M
1392/01/27	2,092	2,092	2,100	2,097	3.81	18	64K	134M
1392/01/26	1,990	1,990	2,070	2,020	0.10	6	8K	17M
1392/01/24	2,040	1,980	2,040	2,018	(1.32)	19	52K	105M
1392/01/21	2,064	2,040	2,064	2,045	(0.82)	44	104K	213M
1392/01/20	2,081	2,041	2,081	2,062	(2.64)	33	79K	163M
1392/01/19	2,143	2,073	2,143	2,118	0.76	12	29K	61M
1392/01/18	2,149	2,050	2,149	2,102	(0.8)	50	163K	342M
1392/01/17	2,145	2,100	2,145	2,119	(0.24)	18	32K	68M
1392/01/14	2,110	2,059	2,148	2,124	2.71	22	48K	102M
1392/01/11	2,036	2,036	2,109	2,068	0.49	9	14K	28M
1392/01/10	2,090	2,036	2,109	2,058	(1.86)	30	73K	151M
1392/01/07	2,083	2,079	2,120	2,097	(3.14)	45	160K	336M
1392/01/06	2,250	2,082	2,250	2,165	0.0	30	113K	245M
1392/01/05	2,132	2,132	2,181	2,165	3.19	49	83K	179M
1391/12/28	2,106	2,010	2,106	2,098	3.60	65	157K	330M
1391/12/27	1,982	1,950	2,051	2,025	2.64	52	125K	253M
1391/12/26	1,970	1,970	2,000	1,973	2.12	11	9K	19M
1391/12/23	1,897	1,897	1,970	1,932	1.95	38	120K	231M
1391/12/22	1,862	1,861	1,941	1,895	(1.92)	30	73K	139M
1391/12/21	2,000	1,902	2,000	1,932	(2.03)	35	60K	116M
1391/12/20	2,096	1,940	2,097	1,972	(2.33)	34	135K	265M
1391/12/19	2,099	1,981	2,099	2,019	(1.51)	56	150K	303M
1391/12/16	2,100	2,011	2,100	2,050	1.43	12	27K	56M
1391/12/15	2,050	2,000	2,080	2,021	(1.75)	35	117K	236M
1391/12/14	2,100	2,024	2,155	2,057	(2.42)	66	189K	389M
1391/12/13	2,200	2,093	2,200	2,108	(3.3)	19	82K	172M
1391/12/12	2,190	2,150	2,199	2,180	2.20	22	53K	116M
1391/12/09	2,174	2,110	2,174	2,133	1.23	34	46K	97M
1391/12/08	2,145	2,080	2,145	2,107	0.62	19	16K	34M
1391/12/07	2,125	2,076	2,178	2,094	(0.71)	18	25K	52M
1391/12/06	2,220	2,089	2,220	2,109	(3.08)	27	74K	157M
1391/12/05	2,169	2,150	2,202	2,176	1.02	46	53K	114M
1391/12/02	2,166	2,149	2,204	2,154	(2.45)	51	160K	344M
1391/12/01	2,140	2,140	2,216	2,208	3.61	49	90K	200M
1391/11/30	2,194	2,091	2,195	2,131	(1.43)	38	119K	253M
1391/11/29	2,161	2,158	2,200	2,162	(3.78)	39	122K	264M
1391/11/28	2,316	2,224	2,330	2,247	(2.98)	28	73K	164M
1391/11/25	2,371	2,189	2,371	2,316	1.58	85	346K	801M
1391/11/24	2,280	2,280	2,280	2,280	3.97	14	60K	136M
1391/11/23	2,193	2,193	2,193	2,193	3.98	16	160K	352M
1391/11/21	2,109	2,106	2,109	2,109	3.99	21	75K	158M
1391/11/18	2,028	2,028	2,028	2,028	4.00	10	51K	103M
1391/11/17	1,924	1,924	1,980	1,950	(2.65)	17	55K	107M
1391/11/16	2,002	2,002	2,050	2,003	(3.93)	51	153K	307M
1391/11/15	2,082	2,082	2,102	2,085	(3.83)	87	275K	572M
1391/11/14	2,147	2,147	2,147	2,168	(3.04)	7	9K	20M
1391/11/11	2,218	2,218	2,218	2,236	(3.2)	10	10K	22M
1391/11/09	2,262	2,262	2,262	2,310	(1.95)	4	6K	14M
1391/11/08	2,500	2,331	2,500	2,356	(2.97)	12	17K	41M
1391/10/26	2,720	2,590	2,720	2,628	(1.28)	62	127K	335M
1391/10/25	2,651	2,650	2,700	2,662	(1.37)	24	40K	108M
1391/10/24	2,720	2,680	2,730	2,699	(3.12)	55	138K	372M
1391/10/20	2,790	2,751	2,848	2,786	(0.75)	29	31K	88M
1391/10/19	2,800	2,760	2,875	2,807	(0.35)	24	43K	121M
1391/10/18	2,867	2,790	2,887	2,817	(2.73)	70	134K	377M
1391/10/17	2,849	2,849	2,904	2,896	3.69	114	277K	804M
1391/10/13	2,730	2,730	2,806	2,793	3.48	81	280K	781M
1391/10/12	2,749	2,651	2,785	2,699	(1.53)	46	104K	281M
1391/10/11	2,794	2,710	2,794	2,741	1.44	16	21K	59M
1391/10/10	2,680	2,680	2,743	2,702	0.71	20	57K	154M
1391/10/09	2,750	2,675	2,750	2,683	(1.22)	29	81K	218M
1391/10/06	2,800	2,710	2,800	2,716	(2.16)	46	107K	291M
1391/10/05	2,800	2,750	2,840	2,776	(1.53)	33	58K	161M
1391/10/04	2,817	2,780	2,849	2,819	2.58	68	176K	497M
1391/10/03	2,750	2,701	2,834	2,748	(1.93)	124	501K	1B
1391/10/02	2,750	2,750	2,820	2,802	1.97	30	59K	164M
1391/09/29	2,737	2,710	2,839	2,748	(0.22)	83	266K	731M
1391/09/28	2,813	2,736	2,845	2,754	(3.33)	111	538K	1B
1391/09/27	2,900	2,810	2,992	2,849	(2.66)	52	234K	667M
1391/09/26	2,830	2,830	2,932	2,927	3.79	67	250K	732M
1391/09/25	2,773	2,773	2,872	2,820	(2.19)	51	168K	474M
1391/09/22	3,000	2,872	3,000	2,883	(3.61)	44	97K	279M
1391/09/21	3,060	2,938	3,060	2,991	(3.7)	12	33K	98M
1391/08/30	3,220	3,083	3,220	3,106	(3.27)	33	85K	263M
1391/08/29	3,240	3,080	3,271	3,211	2.07	65	288K	926M
1391/08/28	3,140	3,091	3,212	3,146	(2.18)	64	153K	481M
1391/08/27	3,290	3,210	3,290	3,216	(3.8)	39	81K	261M
1391/08/24	3,360	3,335	3,444	3,343	(3.74)	47	144K	480M
1391/08/23	3,538	3,350	3,538	3,473	2.09	128	540K	2B
1391/08/22	3,402	3,402	3,402	3,402	3.97	7	26K	87M
1391/08/21	3,272	3,272	3,272	3,272	3.97	8	20K	65M
1391/08/20	3,147	3,147	3,147	3,147	4.00	17	75K	237M
1391/08/17	2,931	2,900	3,085	3,026	1.99	48	295K	894M
1391/08/16	2,852	2,852	3,017	2,967	1.37	19	49K	145M
1391/08/15	2,927	2,926	2,928	2,927	(3.94)	11	51K	149M
1391/08/14	3,069	3,029	3,069	3,047	0.23	6	44K	135M
1391/08/10	3,049	2,956	3,049	3,040	(0.46)	39	97K	295M
1391/08/09	3,074	2,957	3,074	3,054	3.32	79	277K	845M
1391/08/08	2,956	2,956	2,956	2,956	3.97	17	102K	302M
1391/08/07	2,763	2,763	2,882	2,843	2.56	15	38K	108M
1391/08/06	2,800	2,746	2,800	2,772	(3.01)	15	43K	120M
1391/08/03	2,856	2,854	2,897	2,858	(3.84)	41	82K	234M
1391/08/02	3,022	2,895	3,022	2,972	(1.16)	8	25K	76M
1391/08/01	3,050	2,920	3,050	3,007	0.60	26	71K	215M
1391/07/30	2,984	2,984	2,991	2,989	3.93	14	88K	262M
1391/07/29	2,867	2,867	2,986	2,876	(3.68)	31	142K	407M
1391/07/26	3,100	2,960	3,100	2,986	(3.15)	29	74K	221M
1391/07/25	3,020	2,955	3,127	3,083	0.16	59	187K	576M
1391/07/24	3,100	3,050	3,120	3,078	0.85	35	85K	261M
1391/07/23	3,060	3,010	3,075	3,052	1.46	46	105K	320M
1391/07/22	3,008	2,990	3,008	3,008	3.98	85	314K	946M
1391/07/19	2,893	2,893	2,893	2,893	3.99	5	20K	58M
1391/07/18	2,782	2,782	2,782	2,782	4.00	4	26K	73M
1391/07/17	2,669	2,669	2,678	2,675	3.88	7	16K	43M
1391/07/16	2,581	2,571	2,581	2,575	(3.63)	14	58K	149M
1391/07/15	2,740	2,641	2,740	2,672	(2.8)	53	151K	404M
1391/07/12	2,760	2,708	2,800	2,749	(2.52)	25	111K	306M
1391/07/11	2,820	2,820	2,820	2,820	(3.98)	32	78K	219M
1391/07/10	2,941	2,937	2,942	2,937	(3.99)	11	26K	78M
1391/07/09	3,090	2,962	3,120	3,059	(0.84)	37	144K	440M
1391/07/08	3,100	3,030	3,110	3,085	0.82	36	143K	442M
1391/07/05	3,077	3,030	3,099	3,060	2.27	33	131K	400M
1391/07/04	2,811	2,811	3,010	2,992	3.35	34	90K	271M
1391/07/03	2,872	2,864	2,990	2,895	(2.95)	12	17K	49M
1391/07/02	3,000	2,922	3,039	2,983	0.78	24	40K	120M
1391/07/01	2,910	2,900	2,998	2,960	0.75	29	122K	362M
1391/06/29	2,881	2,881	2,949	2,938	(1.48)	19	85K	250M
1391/06/28	2,955	2,901	2,994	2,982	0.47	19	143K	426M
1391/06/27	2,968	2,967	2,970	2,968	0.0	7	47K	138M
1391/06/26	3,040	2,832	3,040	2,968	0.71	15	45K	133M
1391/06/25	2,947	2,947	2,947	2,947	3.99	11	32K	95M
1391/06/21	2,780	2,780	2,900	2,834	1.61	20	43K	122M
1391/06/20	2,790	2,780	2,805	2,789	(3.66)	40	78K	218M
1391/06/19	2,884	2,884	2,884	2,895	(3.63)	8	11K	32M
1391/06/18	3,065	2,992	3,065	3,004	(3.59)	19	24K	71M
1391/06/15	3,160	3,100	3,161	3,116	(1.3)	34	64K	198M
1391/06/14	3,100	3,100	3,200	3,157	1.58	24	38K	120M
1391/06/13	3,048	3,048	3,169	3,108	(20.53)	36	153K	475M
1391/03/23	3,760	3,760	3,760	3,911	(0.13)	1	422	2M
1391/03/17	3,763	3,763	3,763	3,916	(0.08)	1	250	941K
1391/03/16	3,763	3,763	3,763	3,919	0.0	1	1	4K
1391/03/09	3,766	3,766	3,766	3,919	(0.08)	1	250	942K
1391/03/08	3,891	3,891	3,891	3,922	(3.23)	3	10K	39M
1391/03/07	3,894	3,894	3,894	4,053	(0.07)	1	250	974K
1391/03/06	3,926	3,926	3,926	4,056	(0.81)	1	3K	10M
1391/03/03	3,952	3,952	3,952	4,089	(0.66)	2	2K	8M
1390/10/26	4,541	4,541	4,700	4,616	(2.39)	70	131K	606M
1390/10/18	4,750	4,670	4,750	4,729	(0.65)	3	5K	22M
1390/10/17	4,782	4,690	4,782	4,760	3.30	23	17K	80M
1390/10/14	4,599	4,599	4,612	4,608	3.90	22	28K	131M
1390/10/13	4,400	4,400	4,450	4,435	(0.05)	11	26K	115M
1390/10/12	4,420	4,420	4,481	4,437	(1.31)	17	17K	75M
1390/10/11	4,510	4,451	4,510	4,496	(0.55)	30	55K	246M
1390/10/10	4,511	4,510	4,530	4,521	0.20	14	34K	154M
1390/10/07	4,522	4,503	4,530	4,512	(0.94)	26	52K	233M
1390/10/06	4,589	4,550	4,597	4,555	0.24	10	7K	31M
1390/10/05	4,650	4,533	4,650	4,544	(1.79)	12	24K	110M
1390/10/04	4,533	4,533	4,649	4,627	0.65	15	25K	117M
1390/10/03	4,610	4,589	4,610	4,597	2.06	11	22K	99M
1390/09/30	4,500	4,500	4,511	4,504	(0.51)	31	44K	199M
1390/09/29	4,489	4,489	4,560	4,527	0.22	35	55K	247M
1390/09/28	4,501	4,500	4,580	4,517	0.87	14	58K	260M
1390/09/27	4,620	4,441	4,620	4,478	(0.53)	9	23K	103M
1390/09/26	4,441	4,441	4,520	4,502	1.15	6	18K	80M
1390/09/23	4,520	4,400	4,520	4,451	(1.64)	17	40K	177M
1390/09/22	4,588	4,480	4,589	4,525	1.50	21	26K	119M
1390/09/21	4,420	4,420	4,479	4,458	2.55	9	18K	80M
1390/09/20	4,350	4,280	4,500	4,347	(2.14)	23	35K	154M
1390/09/19	4,455	4,400	4,595	4,442	(1.31)	13	13K	59M
1390/09/16	4,670	4,430	4,670	4,501	(0.22)	23	20K	91M
1390/09/13	4,599	4,470	4,599	4,511	(0.24)	21	19K	84M
1390/09/12	4,600	4,496	4,605	4,522	(3.44)	21	54K	246M
1390/09/09	4,874	4,505	4,874	4,683	(0.19)	74	122K	572M
1390/09/08	4,692	4,692	4,692	4,692	3.99	28	83K	391M
1390/09/07	4,513	4,510	4,513	4,512	3.96	32	74K	332M
1390/09/06	4,340	4,340	4,340	4,340	3.98	20	54K	234M
1390/09/05	4,174	4,174	4,174	4,174	3.99	27	141K	588M
1390/09/02	4,002	4,000	4,040	4,014	(1.93)	14	26K	103M
1390/09/01	4,100	4,031	4,168	4,093	(0.53)	39	51K	207M
1390/08/30	4,100	4,081	4,150	4,115	0.46	19	36K	147M
1390/08/29	4,036	4,036	4,195	4,096	(0.05)	21	39K	161M
1390/08/28	4,200	4,010	4,200	4,098	(1.89)	13	50K	205M
1390/08/25	4,201	4,151	4,201	4,177	(1.65)	8	13K	53M
1390/08/23	4,291	4,210	4,291	4,247	0.43	7	6K	25M
1390/08/22	4,322	4,222	4,322	4,229	(3.82)	34	65K	275M
1390/08/21	4,440	4,306	4,450	4,397	0.66	16	61K	269M
1390/08/18	4,200	4,200	4,380	4,368	0.55	7	10K	44M
1390/08/17	4,320	4,320	4,350	4,344	(2.97)	5	15K	65M
1390/08/15	4,700	4,464	4,700	4,477	(3.72)	21	61K	273M
1390/08/14	4,834	4,618	4,834	4,650	(3.33)	26	58K	269M
1390/08/11	4,860	4,800	4,860	4,810	0.15	16	17K	83M
1390/08/10	4,810	4,748	4,828	4,803	3.45	19	24K	114M
1390/08/09	4,672	4,618	4,672	4,643	(3.47)	20	32K	149M
1390/08/08	4,850	4,760	4,860	4,810	(0.35)	10	67K	322M
1390/08/07	4,840	4,810	4,900	4,827	(0.12)	11	29K	141M
1390/08/04	4,800	4,800	4,800	4,833	(0.02)	1	460	2M
1390/08/03	4,899	4,750	4,900	4,834	(1.49)	24	53K	254M
1390/08/02	4,899	4,805	4,940	4,907	(0.83)	15	36K	179M
1390/08/01	4,999	4,911	5,000	4,948	0.24	10	12K	59M
1390/07/30	4,999	4,861	5,000	4,936	(0.16)	6	5K	23M
1390/07/27	5,030	4,900	5,070	4,944	(0.22)	18	25K	122M
1390/07/26	4,801	4,771	5,025	4,955	1.54	13	27K	136M
1390/07/25	4,926	4,895	4,926	4,880	3.00	3	11K	54M
1390/07/24	4,811	4,711	4,811	4,738	(3.44)	25	23K	108M
1390/07/23	5,002	4,811	5,002	4,907	(1.98)	15	21K	103M
1390/07/20	5,001	4,950	5,251	5,006	(2.38)	9	13K	63M
1390/07/19	5,200	5,060	5,299	5,128	(2.69)	24	61K	314M
1390/07/18	5,200	5,182	5,349	5,270	1.70	61	239K	1B
1390/07/17	5,175	5,161	5,200	5,182	0.99	21	38K	196M
1390/07/16	5,123	5,121	5,199	5,131	(3.81)	27	66K	341M
1390/07/13	5,380	5,200	5,383	5,334	3.05	54	160K	854M
1390/07/12	5,098	5,098	5,189	5,176	3.73	43	118K	613M
1390/07/11	4,921	4,921	5,015	4,990	1.28	17	61K	307M
1390/07/10	4,911	4,911	4,980	4,927	(0.42)	6	16K	78M
1390/07/09	5,150	4,911	5,150	4,948	(0.72)	7	9K	45M
1390/07/06	5,104	4,901	5,104	4,984	(2.35)	26	40K	198M
1390/07/05	5,130	5,001	5,199	5,104	(1.3)	17	39K	202M
1390/07/04	5,190	5,127	5,250	5,171	0.80	22	27K	137M
1390/07/03	5,130	5,130	5,130	5,130	3.99	23	84K	432M
1390/06/30	4,950	4,902	4,950	4,933	(1.36)	14	24K	117M
1390/06/29	5,000	4,968	5,050	5,001	0.10	12	67K	336M
1390/06/28	5,100	4,900	5,150	4,996	(0.06)	33	124K	622M
1390/06/27	5,101	4,957	5,160	4,999	(3.18)	40	60K	299M
1390/06/26	5,248	4,930	5,300	5,163	0.70	41	83K	430M
1390/06/23	5,140	5,088	5,198	5,127	2.15	41	185K	950M
1390/06/22	5,070	4,970	5,197	5,019	(1.45)	64	216K	1B
1390/06/21	5,122	5,077	5,209	5,093	(3.69)	84	266K	1B
1390/06/20	5,280	5,250	5,450	5,288	(3.29)	66	260K	1B
1390/06/19	5,470	5,466	5,471	5,468	(3.95)	19	38K	206M
1390/06/16	5,960	5,503	5,960	5,693	(0.68)	90	327K	2B
1390/06/15	5,732	5,732	5,732	5,732	3.99	32	193K	1B
1390/06/14	5,514	5,499	5,514	5,512	3.96	44	196K	1B
1390/06/13	5,302	5,302	5,302	5,302	3.98	23	112K	593M
1390/06/12	5,079	5,079	5,108	5,099	3.81	26	63K	321M
1390/06/08	5,122	4,891	5,122	4,912	(2.19)	16	32K	157M
1390/06/07	4,893	4,891	5,199	5,022	(1.41)	82	249K	1B
1390/06/06	5,070	5,040	5,188	5,094	(2.77)	34	62K	318M
1390/06/05	5,028	5,027	5,439	5,239	0.06	88	236K	1B
1390/06/02	5,242	5,201	5,242	5,236	3.87	53	99K	519M
1390/06/01	4,948	4,948	5,250	5,041	(2.19)	129	405K	2B
1390/05/30	5,117	5,117	5,368	5,154	(3.3)	44	120K	616M
1390/05/29	5,658	5,224	5,658	5,330	(2.04)	102	218K	1B
1390/05/26	5,441	5,441	5,441	5,441	3.99	26	77K	417M
1390/05/25	5,201	5,201	5,257	5,232	3.50	19	30K	157M
1390/05/24	5,061	4,822	5,061	5,055	3.86	87	274K	1B
1390/05/23	4,871	4,505	4,871	4,867	3.91	156	549K	3B
1390/05/22	4,684	4,684	4,684	4,684	4.00	16	121K	566M
1390/05/19	4,504	4,503	4,504	4,504	3.99	42	151K	678M
1390/05/18	4,331	4,331	4,331	4,331	3.99	17	44K	189M
1390/05/17	4,165	4,165	4,165	4,165	4.00	42	120K	499M
1390/05/16	4,005	4,005	4,005	4,005	4.00	13	26K	103M
1390/05/15	3,939	3,795	4,000	3,851	(2.58)	46	293K	1B
1390/05/12	4,000	3,950	4,000	3,953	(1.18)	12	21K	84M
1390/05/11	3,999	3,999	4,000	4,000	1.11	5	16K	64M
1390/05/10	3,912	3,911	3,912	3,956	(0.23)	2	2K	8M
1390/05/09	4,010	3,901	4,010	3,965	(0.18)	6	6K	24M
1390/05/08	4,010	4,008	4,010	3,972	0.86	3	6K	24M
1390/05/05	4,030	4,030	4,030	3,938	0.77	1	3K	12M
1390/05/04	3,950	3,825	3,950	3,908	(1.81)	10	17K	68M
1390/05/03	4,040	3,932	4,040	3,980	(0.9)	11	21K	83M
1390/05/02	4,100	4,005	4,105	4,016	1.67	10	6K	23M
1390/05/01	3,926	3,920	3,956	3,950	3.84	40	66K	263M
1390/04/29	3,879	3,842	3,879	3,804	1.98	9	6K	25M
1390/04/28	3,839	3,839	3,840	3,730	0.89	4	3K	11M
1390/04/27	3,656	3,656	3,711	3,697	3.59	5	17K	63M
1390/04/22	3,599	3,595	3,599	3,569	0.37	6	4K	14M
1390/04/21	3,646	3,533	3,646	3,556	1.43	4	10K	36M
1390/04/20	3,550	3,485	3,590	3,506	(3.42)	20	71K	249M
1390/04/19	3,657	3,550	3,657	3,630	(1.01)	10	14K	50M
1390/04/15	3,651	3,651	3,770	3,667	0.14	6	2K	9M
1390/04/14	3,705	3,651	3,705	3,662	(2.92)	11	52K	192M
1390/04/13	3,711	3,711	3,711	3,772	(0.13)	1	900	3M
1390/04/12	3,701	3,700	3,701	3,777	(0.76)	2	3K	12M
1390/04/11	3,820	3,750	3,822	3,806	(0.05)	15	20K	77M
1390/04/08	3,811	3,811	3,812	3,808	0.05	3	4K	13M
1390/04/07	3,800	3,800	3,800	3,806	(0.03)	3	2K	7M
1390/04/06	3,850	3,750	3,850	3,807	(0.47)	13	14K	54M
1390/04/04	3,820	3,819	3,820	3,825	(0.05)	3	4K	14M
1390/04/01	3,845	3,821	3,845	3,827	(1.14)	5	13K	49M
1390/03/31	3,872	3,818	3,872	3,871	(0.33)	9	6K	23M
1390/03/30	3,870	3,870	3,880	3,884	(0.05)	5	3K	10M
1390/03/29	3,900	3,871	3,900	3,886	0.36	8	15K	58M
1390/03/28	3,857	3,857	3,900	3,872	0.08	12	29K	112M
1390/03/25	3,851	3,851	3,857	3,869	(0.15)	3	3K	12M
1390/03/24	3,860	3,850	3,860	3,875	(0.44)	5	5K	19M
1390/03/23	3,900	3,860	3,950	3,892	0.05	7	6K	22M
1390/03/22	3,920	3,838	3,939	3,890	(1.34)	11	20K	78M
1390/03/21	3,970	3,920	3,970	3,943	(0.76)	11	21K	83M
1390/03/18	3,960	3,960	3,961	3,973	(0.23)	3	5K	21M
1390/03/17	3,995	3,950	4,000	3,982	(0.18)	7	10K	41M
1390/03/16	4,065	3,950	4,065	3,989	1.89	3	7K	29M
1390/03/11	3,921	3,900	3,921	3,915	(0.31)	7	10K	39M
1390/03/10	4,048	4,048	4,048	3,927	0.36	2	1K	5M
1390/03/09	3,812	3,812	4,001	3,913	0.08	16	23K	92M
1390/03/08	3,999	3,900	3,999	3,910	0.05	3	3K	10M
1390/03/07	3,900	3,805	3,900	3,908	(1.19)	11	6K	24M
1390/03/04	4,076	3,917	4,076	3,955	(3.06)	12	25K	98M
1390/03/03	4,083	4,040	4,083	4,080	(2.18)	10	27K	108M
1390/03/02	4,117	4,117	4,200	4,171	2.18	18	45K	189M
1390/03/01	4,080	4,062	4,091	4,082	0.44	11	13K	55M
1390/02/31	4,081	4,061	4,081	4,064	(0.29)	2	10K	42M
1390/02/28	4,040	4,040	4,171	4,076	1.62	18	63K	258M
1390/02/27	4,039	3,963	4,040	4,011	(2.43)	13	20K	82M
1390/02/26	4,198	4,050	4,198	4,111	(1.84)	4	3K	11M
1390/02/21	4,195	4,101	4,200	4,188	2.37	15	18K	76M
1390/02/20	4,085	4,060	4,110	4,091	(2.01)	14	30K	121M
1390/02/19	4,170	4,170	4,170	4,175	(0.24)	9	9K	36M
1390/02/18	4,190	4,150	4,210	4,185	0.58	24	41K	171M
1390/02/14	4,189	4,150	4,190	4,161	(0.07)	7	11K	44M
1390/02/13	4,200	4,100	4,200	4,164	(0.79)	12	11K	44M
1390/02/12	4,050	4,050	4,206	4,197	3.76	39	45K	189M
1390/02/11	3,895	3,895	4,195	4,045	(0.3)	16	56K	225M
1390/02/10	4,150	3,949	4,150	4,057	(1.12)	34	75K	303M
1390/02/07	4,160	4,060	4,160	4,103	(1.98)	14	41K	170M
1390/02/06	4,242	4,239	4,242	4,186	0.19	2	2K	7M
1390/02/05	4,111	4,111	4,248	4,178	0.19	9	9K	37M
1390/02/04	4,140	4,140	4,140	4,170	(0.17)	1	2K	10M
1390/02/03	4,220	4,103	4,250	4,177	0.17	13	40K	168M
1390/01/31	4,177	4,090	4,183	4,170	(0.17)	10	17K	70M
1390/01/30	4,231	4,140	4,232	4,177	0.94	4	10K	41M
1390/01/29	4,115	4,115	4,240	4,138	0.53	4	14K	57M
1390/01/28	4,249	4,050	4,249	4,116	(1.22)	26	40K	164M
1390/01/27	4,240	4,144	4,240	4,167	0.53	8	10K	43M
1390/01/24	4,227	4,069	4,227	4,145	(1.87)	23	85K	351M
1390/01/23	4,220	4,151	4,227	4,224	2.00	11	22K	93M
1390/01/22	4,120	4,105	4,155	4,141	(0.91)	8	42K	174M
1390/01/21	4,138	4,138	4,226	4,179	(3.04)	8	15K	64M
1390/01/20	4,400	4,227	4,510	4,310	(2.11)	16	18K	79M
1390/01/17	4,447	4,301	4,477	4,403	1.40	17	72K	316M
1390/01/16	4,348	4,300	4,348	4,342	1.54	12	47K	206M
1390/01/15	4,160	4,160	4,320	4,276	2.84	19	51K	220M
1390/01/14	4,101	4,101	4,160	4,158	(0.67)	3	8K	32M
1390/01/10	4,152	4,152	4,250	4,186	(0.29)	2	4K	15M
1390/01/09	4,347	4,100	4,348	4,198	(0.87)	11	9K	40M
1390/01/08	4,200	4,200	4,349	4,235	(1.63)	12	15K	63M
1390/01/07	4,300	4,300	4,350	4,305	0.51	10	29K	125M
1390/01/06	4,270	4,270	4,349	4,283	0.45	10	21K	89M
1389/12/28	4,390	4,200	4,390	4,264	(2.34)	20	60K	256M
1389/12/25	4,360	4,350	4,400	4,366	0.11	66	136K	593M
1389/12/24	4,190	4,190	4,363	4,361	3.93	51	187K	816M
1389/12/23	3,911	3,911	4,235	4,196	3.02	29	209K	876M
1389/12/22	4,025	4,025	4,142	4,073	2.26	26	69K	279M
1389/12/21	3,969	3,968	4,029	3,983	0.53	9	35K	141M
1389/12/18	3,930	3,930	3,974	3,962	0.46	8	16K	63M
1389/12/17	3,920	3,920	3,954	3,944	1.02	35	140K	552M
1389/12/16	3,850	3,850	3,920	3,904	1.80	13	40K	156M
1389/12/15	3,840	3,777	3,870	3,835	0.21	17	36K	139M
1389/12/14	3,823	3,784	3,850	3,827	0.10	8	52K	199M
1389/12/10	3,800	3,800	3,830	3,823	(0.13)	4	7K	25M
1389/12/09	3,780	3,780	3,786	3,828	(0.49)	4	4K	14M
1389/12/08	3,940	3,800	3,940	3,847	(0.05)	12	15K	56M
1389/12/07	3,840	3,840	3,851	3,849	1.58	7	16K	61M
1389/12/04	3,789	3,777	3,840	3,789	(0.32)	10	21K	80M
1389/12/03	3,840	3,840	3,840	3,801	0.29	5	3K	11M
1389/12/01	3,800	3,700	3,850	3,790	(0.81)	10	9K	35M
1389/11/30	3,852	3,770	3,852	3,821	(2.18)	15	28K	106M
1389/11/27	3,900	3,900	3,900	3,906	(0.28)	7	8K	31M
1389/11/26	3,901	3,900	3,950	3,917	(0.48)	12	25K	98M
1389/11/25	3,910	3,910	3,910	3,936	(0.18)	1	3K	10M
1389/11/24	3,950	3,877	3,950	3,943	1.13	12	32K	124M
1389/11/23	3,877	3,877	3,900	3,899	(1.14)	3	10K	39M
1389/11/20	3,956	3,852	4,054	3,944	(0.3)	34	133K	525M
1389/11/19	3,900	3,900	3,997	3,956	1.46	18	46K	181M
1389/11/18	3,899	3,890	3,924	3,899	2.26	27	44K	171M
1389/11/17	3,800	3,800	3,850	3,813	0.69	17	47K	178M
1389/11/16	3,770	3,760	3,829	3,787	0.05	27	87K	330M
1389/11/12	3,789	3,760	3,796	3,785	0.32	20	72K	274M
1389/11/11	3,790	3,750	3,790	3,773	(0.55)	17	23K	85M
1389/11/10	3,800	3,752	3,800	3,794	0.11	18	78K	294M
1389/11/09	3,798	3,750	3,798	3,790	0.19	15	49K	187M
1389/11/06	3,849	3,703	3,849	3,783	(0.79)	11	16K	61M
1389/11/04	3,820	3,800	3,840	3,813	(1.06)	11	36K	139M
1389/11/03	3,890	3,820	3,890	3,854	(0.18)	11	32K	124M
1389/11/02	3,870	3,820	3,900	3,861	0.89	17	30K	118M
1389/10/29	3,870	3,810	3,870	3,827	(0.23)	10	15K	57M
1389/10/28	3,900	3,800	3,900	3,836	(0.18)	14	37K	144M
1389/10/27	3,801	3,801	3,875	3,843	3.14	32	79K	302M
1389/10/26	3,718	3,670	3,788	3,726	2.17	19	46K	171M
1389/10/25	3,691	3,606	3,698	3,647	(1.11)	13	28K	103M
1389/10/22	3,661	3,654	3,719	3,688	(0.03)	14	41K	150M
1389/10/21	3,654	3,654	3,782	3,689	(0.3)	9	34K	125M
1389/10/20	3,700	3,660	3,740	3,700	(0.75)	10	29K	106M
1389/10/19	3,799	3,660	3,799	3,728	(0.56)	18	41K	152M
1389/10/18	3,778	3,701	3,778	3,749	2.21	7	39K	146M
1389/10/15	3,640	3,552	3,750	3,668	1.66	29	80K	292M
1389/10/14	3,663	3,563	3,663	3,608	(1.2)	20	64K	229M
1389/10/13	3,679	3,600	3,679	3,652	0.36	18	59K	214M
1389/10/12	3,601	3,600	3,694	3,639	(0.3)	13	46K	168M
1389/10/11	3,698	3,601	3,698	3,650	(0.82)	10	45K	165M
1389/10/08	3,700	3,630	3,749	3,680	(0.24)	13	57K	210M
1389/10/07	3,640	3,630	3,750	3,689	(2.2)	29	93K	342M
1389/10/06	3,797	3,750	3,797	3,772	(0.92)	32	102K	383M
1389/10/05	3,846	3,750	3,846	3,807	9.05	20	50K	191M
1389/09/27	4,600	4,600	4,700	4,671	0.17	44	147K	688M
1389/09/23	4,601	4,580	4,699	4,663	2.48	33	110K	513M
1389/09/22	4,499	4,450	4,660	4,550	0.42	22	98K	444M
1389/09/21	4,400	4,330	4,599	4,531	2.42	20	95K	429M
1389/09/20	4,371	4,300	4,545	4,424	0.75	15	82K	361M
1389/09/13	4,401	4,370	4,401	4,391	(0.66)	7	13K	58M
1389/09/10	4,435	4,400	4,435	4,420	(0.16)	16	20K	88M
1389/09/09	4,450	4,424	4,450	4,427	0.0	12	56K	246M
1389/09/08	4,426	4,426	4,450	4,427	0.02	3	12K	52M
1389/09/07	4,430	4,426	4,430	4,426	(0.67)	8	25K	112M
1389/09/06	4,570	4,390	4,570	4,456	(2.02)	9	18K	81M
1389/09/02	4,570	4,500	4,570	4,548	1.27	6	11K	51M
1389/09/01	4,500	4,500	4,520	4,491	0.04	3	2K	7M
1389/08/30	4,502	4,450	4,502	4,489	0.94	10	32K	145M
1389/08/29	4,570	4,570	4,570	4,447	0.14	1	544	2M
1389/08/25	4,451	4,430	4,451	4,441	(1.22)	7	16K	71M
1389/08/24	4,500	4,450	4,500	4,496	(0.24)	9	13K	58M
1389/08/23	4,530	4,500	4,530	4,507	(1.44)	12	27K	120M
1389/08/22	4,515	4,515	4,515	4,573	(0.02)	2	146	659K
1389/08/19	4,580	4,569	4,580	4,574	0.0	4	15K	69M
1389/08/18	4,510	4,510	4,580	4,574	(0.24)	4	5K	22M
1389/08/17	4,504	4,504	4,600	4,585	(0.04)	10	38K	175M
1389/08/16	4,579	4,579	4,579	4,587	0.0	1	758	3M
1389/08/15	4,500	4,500	4,600	4,587	1.21	12	88K	402M
1389/08/12	4,510	4,510	4,510	4,532	(0.22)	4	4K	17M
1389/08/11	4,500	4,500	4,501	4,542	(1.17)	4	7K	31M
1389/08/10	4,549	4,549	4,600	4,596	1.70	20	150K	689M
1389/08/09	4,510	4,510	4,510	4,519	(0.18)	4	6K	27M
1389/08/08	4,600	4,510	4,600	4,527	(1.11)	6	23K	102M
1389/08/05	4,511	4,511	4,590	4,578	(0.04)	4	6K	26M
1389/08/04	4,575	4,570	4,594	4,580	(0.28)	17	39K	178M
1389/08/03	4,554	4,549	4,620	4,593	(0.15)	16	62K	287M
1389/08/02	4,600	4,600	4,600	4,600	(0.35)	15	21K	98M
1389/08/01	4,610	4,600	4,655	4,616	0.85	22	52K	241M
1389/07/28	4,500	4,500	4,625	4,577	(0.89)	10	16K	73M
1389/07/27	4,361	4,361	4,650	4,618	2.12	27	44K	203M
1389/07/26	4,496	4,496	4,555	4,522	3.24	27	57K	258M
1389/07/25	4,350	4,350	4,489	4,380	0.46	5	9K	40M
1389/07/24	4,350	4,330	4,399	4,360	0.23	10	25K	108M
1389/07/21	4,350	4,350	4,350	4,350	(0.37)	10	25K	107M
1389/07/20	4,395	4,350	4,395	4,366	(2.3)	9	25K	109M
1389/07/19	4,487	4,360	4,500	4,469	0.93	12	26K	114M
1389/07/18	4,399	4,320	4,500	4,428	(1.6)	23	124K	548M
1389/07/17	4,542	4,469	4,542	4,500	0.58	12	22K	97M
1389/07/14	4,465	4,450	4,481	4,474	3.83	20	126K	565M
1389/07/13	4,251	4,250	4,275	4,309	(1.71)	5	7K	31M
1389/07/11	4,499	4,284	4,500	4,384	(1.75)	14	74K	324M
1389/07/10	4,498	4,400	4,499	4,462	1.20	8	12K	55M
1389/07/07	4,500	4,370	4,500	4,409	(1.63)	7	15K	68M
1389/07/06	4,500	4,496	4,500	4,482	0.97	7	9K	40M
1389/07/05	4,400	4,400	4,481	4,439	1.14	23	141K	624M
1389/07/04	4,400	4,380	4,400	4,389	0.37	8	26K	114M
1389/07/03	4,370	4,370	4,380	4,373	(0.59)	9	12K	51M
1389/06/31	4,300	4,300	4,450	4,399	0.21	6	9K	41M
1389/06/30	4,304	4,304	4,500	4,390	0.48	14	24K	106M
1389/06/29	4,443	4,359	4,443	4,369	(3.77)	16	51K	223M
1389/06/28	4,550	4,450	4,600	4,540	0.93	13	36K	163M
1389/06/27	4,380	4,380	4,550	4,498	1.97	43	146K	658M
1389/06/24	4,350	4,350	4,430	4,411	1.80	14	42K	186M
1389/06/23	4,250	4,250	4,400	4,333	1.57	29	92K	397M
1389/06/22	4,275	4,231	4,280	4,266	0.87	8	17K	74M
1389/06/21	4,242	4,201	4,250	4,229	0.05	11	12K	50M
1389/06/17	4,238	4,192	4,241	4,227	1.10	17	77K	326M
1389/06/16	4,180	4,165	4,200	4,181	0.14	40	197K	823M
1389/06/15	4,160	4,160	4,190	4,175	0.36	20	53K	221M
1389/06/14	4,190	4,150	4,190	4,160	(0.88)	21	81K	337M
1389/06/13	4,180	4,152	4,200	4,197	0.38	22	64K	267M
1389/06/09	4,195	4,149	4,200	4,181	1.21	16	90K	377M
1389/06/08	4,150	4,121	4,150	4,131	(0.12)	16	67K	278M
1389/06/07	4,150	4,118	4,150	4,136	(0.31)	19	46K	190M
1389/06/06	4,190	4,100	4,200	4,149	0.95	18	35K	145M
1389/06/03	4,150	4,066	4,150	4,110	0.27	36	112K	462M
1389/06/02	4,099	4,099	4,099	4,099	(1.75)	3	10K	41M
1389/05/31	4,200	4,050	4,200	4,172	1.36	18	34K	141M
1389/05/30	4,240	4,040	4,250	4,116	(1.27)	17	52K	214M
1389/05/27	4,217	4,100	4,217	4,169	2.81	21	80K	335M
1389/05/26	4,100	4,100	4,100	4,055	0.85	2	5K	22M
1389/05/25	4,019	3,950	4,057	4,021	(0.89)	20	104K	420M
1389/05/24	4,090	4,019	4,090	4,057	(3.08)	11	38K	153M
1389/05/23	4,250	4,118	4,349	4,186	(2.4)	16	43K	180M
1389/05/20	4,379	4,250	4,379	4,289	1.56	34	77K	331M
1389/05/19	4,041	4,041	4,278	4,223	2.62	51	154K	650M
1389/05/18	4,149	4,012	4,149	4,115	2.98	30	103K	422M
1389/05/17	3,883	3,883	3,998	3,996	3.93	39	212K	849M
1389/05/16	3,950	3,821	3,950	3,845	(2.78)	9	29K	112M
1389/05/13	3,884	3,883	4,020	3,955	0.97	30	98K	388M
1389/05/12	3,949	3,871	3,968	3,917	1.01	17	39K	154M
1389/05/11	3,870	3,850	3,900	3,878	0.18	13	50K	192M
1389/05/10	3,900	3,868	3,900	3,871	(1.02)	18	55K	214M
1389/05/09	3,849	3,840	3,968	3,911	2.49	25	58K	227M
1389/05/06	3,850	3,800	3,850	3,816	(1.06)	8	11K	44M
1389/05/04	3,811	3,811	3,874	3,857	1.42	36	90K	346M
1389/05/03	3,768	3,768	3,810	3,803	0.29	13	48K	184M
1389/05/02	3,730	3,730	3,830	3,792	1.15	10	17K	66M
1389/04/30	3,750	3,740	3,750	3,749	(0.11)	3	6K	22M
1389/04/29	3,701	3,701	3,800	3,753	(0.29)	14	28K	105M
1389/04/28	3,772	3,750	3,772	3,764	(0.24)	15	59K	220M
1389/04/27	3,772	3,772	3,774	3,773	(0.45)	9	42K	158M
1389/04/26	3,810	3,772	3,820	3,790	(3.41)	10	46K	173M
1389/04/23	3,964	3,812	3,964	3,924	2.94	36	188K	737M
1389/04/22	3,812	3,812	3,812	3,812	3.98	8	38K	147M
1389/04/21	3,600	3,600	3,728	3,666	2.26	9	21K	75M
1389/04/20	3,597	3,560	3,597	3,585	0.50	11	22K	81M
1389/04/16	3,600	3,550	3,600	3,567	(0.28)	15	28K	100M
1389/04/15	3,600	3,570	3,600	3,577	0.08	10	13K	48M
1389/04/14	3,572	3,570	3,580	3,574	(1.05)	11	47K	169M
1389/04/13	3,630	3,600	3,630	3,612	(1.07)	6	19K	70M
1389/04/12	3,650	3,649	3,657	3,651	0.03	10	16K	60M
1389/04/09	3,649	3,649	3,660	3,650	1.11	3	11K	40M
1389/04/02	3,560	3,560	3,657	3,610	1.40	9	35K	127M
1389/04/01	3,550	3,550	3,560	3,560	0.06	8	28K	101M
1389/03/31	3,561	3,552	3,561	3,558	(0.06)	7	28K	99M
1389/03/30	3,640	3,550	3,640	3,560	(0.86)	22	59K	211M
1389/03/29	3,576	3,576	3,600	3,591	(0.11)	15	34K	122M
1389/03/25	3,600	3,581	3,600	3,595	0.17	26	54K	193M
1389/03/24	3,640	3,516	3,640	3,589	(1.48)	15	37K	132M
1389/03/23	3,640	3,640	3,652	3,643	0.14	7	22K	81M
1389/03/22	3,650	3,630	3,650	3,638	(0.57)	7	13K	47M
1389/03/19	3,661	3,650	3,661	3,659	(0.08)	14	38K	138M
1389/03/18	3,680	3,650	3,680	3,662	(0.7)	16	34K	126M
1389/03/17	3,701	3,680	3,701	3,688	(0.27)	12	26K	95M
1389/03/16	3,700	3,699	3,700	3,698	0.11	7	8K	31M
1389/03/12	3,695	3,685	3,700	3,694	(0.32)	7	23K	87M
1389/03/11	3,700	3,693	3,700	3,706	(0.27)	2	6K	22M
1389/03/10	3,680	3,675	3,729	3,716	0.24	17	193K	717M
1389/03/09	3,710	3,680	3,710	3,707	0.03	7	11K	42M
1389/03/08	3,711	3,709	3,711	3,706	0.05	5	5K	18M
1389/03/05	3,705	3,700	3,711	3,704	(0.03)	17	36K	132M
1389/03/04	3,704	3,704	3,709	3,705	0.0	4	3K	11M
1389/03/03	3,704	3,701	3,704	3,705	(2.37)	3	12K	44M
1389/03/02	3,830	3,749	3,830	3,795	(2.29)	28	62K	235M
1389/03/01	3,900	3,882	3,900	3,884	0.0	9	20K	78M
1389/02/29	3,900	3,847	3,900	3,884	1.01	13	43K	167M
1389/02/28	3,819	3,800	3,901	3,845	1.96	34	92K	353M
1389/02/26	3,759	3,759	3,800	3,771	1.75	20	59K	221M
1389/02/25	3,685	3,685	3,720	3,706	0.57	4	9K	33M
1389/02/22	3,680	3,660	3,720	3,685	0.0	15	42K	153M
1389/02/21	3,760	3,660	3,760	3,685	(2.1)	11	13K	46M
1389/02/20	3,751	3,750	3,819	3,764	0.05	6	9K	34M
1389/02/19	3,773	3,750	3,773	3,762	(0.82)	7	16K	58M
1389/02/18	3,825	3,773	3,825	3,793	0.53	7	13K	50M
1389/02/15	3,772	3,772	3,773	3,773	(0.74)	5	17K	63M
1389/02/14	3,805	3,771	3,839	3,801	(0.11)	18	354K	1B
1389/02/13	3,810	3,790	3,850	3,805	(0.13)	19	44K	166M
1389/02/12	3,810	3,800	3,810	3,810	2.14	7	19K	71M
1389/02/11	3,730	3,730	3,750	3,730	0.73	3	15K	55M
1389/02/08	3,703	3,700	3,713	3,703	0.63	7	16K	58M
1389/02/07	3,668	3,668	3,710	3,680	(3.18)	7	22K	82M
1389/02/06	3,820	3,780	3,820	3,801	(0.71)	9	8K	31M
1389/02/05	3,828	3,827	3,848	3,828	(0.29)	14	41K	156M
1389/02/04	3,830	3,828	3,859	3,839	0.29	7	18K	69M
1389/02/01	3,829	3,828	3,850	3,828	(0.26)	14	75K	288M
1389/01/31	3,825	3,825	3,890	3,838	(0.31)	13	32K	124M
1389/01/30	3,841	3,839	3,900	3,850	0.31	13	29K	111M
1389/01/29	3,838	3,832	3,840	3,838	3.39	10	45K	174M
1389/01/28	3,700	3,700	3,708	3,712	(1.07)	7	10K	36M
1389/01/25	3,805	3,700	3,805	3,752	(2.06)	21	41K	152M
1389/01/24	3,791	3,791	3,850	3,831	(0.18)	15	26K	101M
1389/01/23	3,850	3,811	3,860	3,838	(0.62)	11	32K	123M
1389/01/22	3,900	3,840	3,900	3,862	(1.23)	22	66K	254M
1389/01/21	3,950	3,895	3,950	3,910	(0.26)	14	64K	249M
1389/01/18	3,900	3,900	3,950	3,920	0.95	15	56K	218M
1389/01/17	3,898	3,850	3,900	3,883	(0.77)	22	61K	236M
1389/01/16	3,980	3,890	3,980	3,913	0.23	12	27K	105M
1389/01/15	4,000	3,871	4,000	3,904	(0.51)	7	8K	31M
1389/01/14	3,821	3,819	3,979	3,924	2.05	27	58K	227M
1389/01/11	3,850	3,830	3,850	3,845	0.37	10	14K	54M
1389/01/10	3,878	3,830	3,878	3,831	0.37	5	5K	20M
1389/01/09	3,878	3,878	3,878	3,817	0.24	3	2K	6M
1389/01/08	3,760	3,760	3,878	3,808	0.66	17	28K	108M
1389/01/07	3,800	3,760	3,800	3,783	(0.42)	6	11K	43M
1388/12/26	3,797	3,797	3,800	3,799	1.66	8	13K	49M
1388/12/24	3,702	3,680	3,799	3,737	0.35	27	78K	291M
1388/12/23	3,730	3,702	3,730	3,724	0.30	8	19K	71M
1388/12/22	3,720	3,700	3,721	3,713	(0.91)	19	39K	145M
1388/12/19	3,752	3,702	3,757	3,747	(0.74)	16	71K	267M
1388/12/18	3,779	3,751	3,780	3,775	0.08	6	9K	34M
1388/12/17	3,790	3,743	3,800	3,772	0.67	8	36K	136M
1388/12/16	3,750	3,720	3,760	3,747	(0.43)	23	200K	749M
1388/12/15	3,800	3,750	3,811	3,763	2.14	10	33K	124M
1388/12/12	3,663	3,663	3,731	3,684	0.68	20	56K	206M
1388/12/11	3,652	3,652	3,666	3,659	(0.95)	32	80K	293M
1388/12/10	3,711	3,690	3,711	3,694	0.0	4	11K	40M
1388/12/09	3,690	3,681	3,700	3,694	(0.46)	10	39K	145M
1388/12/08	3,718	3,700	3,730	3,711	0.43	13	47K	175M
1388/12/05	3,700	3,682	3,700	3,695	0.11	16	46K	171M
1388/12/04	3,700	3,682	3,700	3,691	(0.19)	18	37K	136M
1388/12/03	3,681	3,681	3,720	3,698	0.46	19	60K	221M
1388/12/02	3,674	3,639	3,700	3,681	0.74	21	74K	271M
1388/12/01	3,620	3,608	3,685	3,654	0.80	15	45K	166M
1388/11/28	3,620	3,620	3,640	3,625	0.28	16	38K	138M
1388/11/27	3,669	3,610	3,669	3,615	0.11	15	62K	225M
1388/11/25	3,600	3,598	3,662	3,611	0.03	21	33K	117M
1388/11/21	3,560	3,560	3,650	3,610	1.55	15	36K	130M
1388/11/20	3,590	3,525	3,590	3,555	(0.34)	11	20K	72M
1388/11/19	3,610	3,560	3,610	3,567	0.45	7	6K	23M
1388/11/18	3,557	3,548	3,557	3,551	(0.2)	11	17K	61M
1388/11/17	3,546	3,546	3,660	3,558	(3.05)	11	18K	65M
1388/11/14	3,660	3,660	3,662	3,670	(0.05)	2	2K	7M
1388/11/13	3,724	3,600	3,724	3,672	2.03	14	18K	64M
1388/11/12	3,559	3,559	3,639	3,599	2.22	9	22K	78M
1388/11/11	3,523	3,523	3,523	3,521	0.0	1	1K	4M
1388/11/10	3,600	3,517	3,600	3,521	(3.38)	15	28K	100M
1388/11/07	3,600	3,556	3,700	3,644	0.72	35	86K	313M
1388/11/06	3,759	3,616	3,759	3,618	(3.44)	41	135K	487M
1388/11/05	3,759	3,650	3,759	3,747	3.17	56	138K	517M
1388/11/04	3,632	3,632	3,632	3,632	3.48	24	58K	212M
1388/11/03	3,432	3,427	3,549	3,510	2.36	39	101K	356M
1388/10/30	3,422	3,422	3,450	3,429	(3.0)	18	51K	175M
1388/10/22	4,279	4,100	4,300	4,195	(0.71)	59	187K	786M
1388/10/21	4,299	4,200	4,299	4,225	(2.76)	29	102K	432M
1388/10/20	4,350	4,340	4,350	4,345	0.67	8	44K	189M
1388/10/19	4,250	4,250	4,400	4,316	0.47	33	83K	356M
1388/10/16	4,230	4,230	4,320	4,296	1.46	8	14K	62M
1388/10/15	4,150	4,150	4,255	4,234	(0.35)	18	72K	304M
1388/10/14	4,163	4,162	4,163	4,249	(1.46)	3	5K	22M
1388/10/13	4,444	4,148	4,445	4,312	0.33	9	20K	88M
1388/10/12	4,210	4,210	4,308	4,298	3.24	13	26K	110M
1388/10/09	4,150	4,140	4,180	4,163	2.18	10	24K	98M
1388/10/08	4,098	4,096	4,099	4,074	0.57	5	6K	25M
1388/10/07	4,185	4,030	4,185	4,051	(2.69)	20	34K	139M
1388/10/02	4,150	4,150	4,186	4,163	(1.68)	7	11K	44M
1388/10/01	4,299	4,174	4,299	4,234	(1.97)	10	23K	98M
1388/09/30	4,333	4,251	4,333	4,319	3.15	19	21K	90M
1388/09/29	4,185	4,185	4,187	4,187	3.48	5	16K	68M
1388/09/28	4,054	4,000	4,200	4,046	(1.68)	12	39K	159M
1388/09/25	4,180	4,076	4,180	4,115	(2.56)	23	60K	247M
1388/09/24	4,228	4,200	4,229	4,223	3.35	22	33K	137M
1388/09/23	4,055	4,055	4,152	4,086	0.69	4	4K	16M
1388/09/22	4,080	4,053	4,090	4,058	(3.01)	19	44K	179M
1388/09/18	4,176	4,176	4,203	4,184	(3.3)	36	59K	246M
1388/09/17	4,330	4,327	4,330	4,327	(3.48)	12	16K	67M
1388/09/16	4,539	4,350	4,539	4,483	2.12	12	35K	155M
1388/09/14	4,388	4,388	4,390	4,390	3.49	14	22K	96M
1388/09/11	4,245	4,122	4,397	4,242	(0.19)	8	18K	76M
1388/09/10	4,249	4,249	4,249	4,250	0.0	1	3K	13M
1388/09/09	4,140	4,130	4,140	4,250	(0.23)	2	1K	4M
1388/09/08	4,257	4,257	4,400	4,260	(3.42)	23	56K	239M
1388/09/04	4,411	4,411	4,411	4,411	3.50	18	46K	201M
1388/09/03	4,262	4,262	4,262	4,262	3.50	17	43K	182M
1388/09/02	4,048	4,030	4,209	4,118	1.25	31	111K	455M
1388/09/01	4,100	4,048	4,100	4,067	(3.03)	9	19K	79M
1388/08/30	4,323	4,182	4,350	4,194	(3.21)	36	113K	476M
1388/08/27	4,331	4,331	4,335	4,333	(0.12)	8	20K	88M
1388/08/26	4,355	4,300	4,400	4,338	(2.17)	16	50K	217M
1388/08/25	4,490	4,400	4,500	4,434	(0.05)	11	60K	266M
1388/08/24	4,451	4,420	4,451	4,436	(0.74)	11	32K	143M
1388/08/23	4,470	4,460	4,490	4,469	0.20	7	11K	49M
1388/08/20	4,500	4,417	4,500	4,460	0.84	7	9K	40M
1388/08/19	4,431	4,414	4,431	4,423	(3.3)	18	51K	228M
1388/08/18	4,533	4,480	4,600	4,574	1.53	29	62K	284M
1388/08/17	4,523	4,523	4,523	4,505	0.07	1	2K	8M
1388/08/16	4,500	4,499	4,520	4,502	0.67	22	52K	233M
1388/08/13	4,480	4,470	4,480	4,472	0.79	7	26K	118M
1388/08/12	4,450	4,428	4,499	4,437	(1.07)	18	50K	220M
1388/08/11	4,500	4,451	4,500	4,485	(0.07)	30	78K	348M
1388/08/10	4,520	4,442	4,520	4,488	(0.66)	32	79K	353M
1388/08/09	4,512	4,511	4,561	4,518	(1.01)	16	27K	124M
1388/08/06	4,551	4,500	4,600	4,564	0.29	28	49K	224M
1388/08/05	4,550	4,549	4,555	4,551	(0.24)	20	48K	217M
1388/08/04	4,520	4,500	4,600	4,562	1.74	37	137K	623M
1388/08/03	4,530	4,429	4,530	4,484	(0.64)	18	34K	152M
1388/08/02	4,500	4,500	4,555	4,513	0.33	29	74K	334M
1388/07/29	4,433	4,432	4,559	4,498	0.02	16	29K	128M
1388/07/28	4,430	4,428	4,530	4,497	(1.19)	14	22K	98M
1388/07/27	4,550	4,540	4,570	4,551	(0.18)	19	21K	96M
1388/07/26	4,630	4,543	4,630	4,559	0.20	17	24K	110M
1388/07/25	4,460	4,460	4,552	4,550	2.94	27	79K	357M
1388/07/21	4,366	4,364	4,469	4,420	(1.71)	28	53K	233M
1388/07/20	4,684	4,413	4,684	4,497	(1.14)	45	129K	579M
1388/07/19	4,549	4,549	4,549	4,549	2.99	15	41K	185M
1388/07/18	4,355	4,355	4,476	4,417	1.63	11	15K	67M
1388/07/15	4,349	4,340	4,350	4,346	0.39	10	36K	155M
1388/07/14	4,370	4,285	4,380	4,329	(1.19)	34	79K	342M
1388/07/13	4,399	4,332	4,400	4,381	(0.73)	25	57K	248M
1388/07/12	4,314	4,314	4,439	4,413	2.39	45	140K	619M
1388/07/11	4,311	4,280	4,311	4,310	2.96	10	27K	115M
1388/07/08	4,167	4,150	4,223	4,186	2.10	20	52K	218M
1388/07/07	4,099	4,099	4,100	4,100	0.54	5	25K	102M
1388/07/06	4,049	4,049	4,053	4,078	(0.27)	4	4K	14M
1388/07/05	4,100	4,061	4,100	4,089	(0.97)	10	17K	69M
1388/07/04	4,172	4,100	4,172	4,129	(1.03)	5	10K	43M
1388/07/01	4,020	4,020	4,255	4,172	0.70	36	113K	472M
1388/06/31	4,129	4,080	4,170	4,143	0.24	23	65K	269M
1388/06/30	4,100	4,100	4,140	4,133	(0.12)	12	17K	69M
1388/06/28	4,080	4,080	4,080	4,138	(0.12)	2	1K	4M
1388/06/25	4,149	4,105	4,154	4,143	0.49	13	28K	117M
1388/06/24	4,100	4,100	4,154	4,123	0.93	21	25K	105M
1388/06/23	4,080	4,080	4,084	4,085	(0.1)	7	8K	33M
1388/06/22	4,086	4,077	4,100	4,089	(1.71)	22	38K	156M
1388/06/18	4,159	4,143	4,180	4,160	2.34	42	119K	494M
1388/06/17	4,065	4,065	4,065	4,065	2.99	33	117K	476M
1388/06/16	3,750	3,750	3,971	3,947	2.36	10	31K	121M
1388/06/15	3,872	3,851	3,873	3,856	(2.87)	30	90K	349M
1388/06/14	4,150	3,921	4,150	3,970	(1.68)	6	12K	49M
1388/06/11	4,059	4,000	4,060	4,038	(0.35)	17	37K	148M
1388/06/10	3,943	3,943	4,059	4,052	2.82	35	99K	402M
1388/06/09	3,939	3,939	4,060	3,941	(2.93)	63	192K	755M
1388/06/08	4,060	4,060	4,060	4,060	(2.99)	6	22K	91M
1388/06/07	4,237	3,991	4,237	4,185	1.73	111	441K	2B
1388/06/04	4,114	4,114	4,114	4,114	2.98	7	27K	110M
1388/06/03	3,995	3,995	3,995	3,995	2.99	9	18K	73M
1388/06/02	3,820	3,820	3,909	3,879	2.19	57	166K	643M
1388/06/01	3,756	3,756	3,819	3,796	1.52	18	35K	133M
1388/05/31	3,750	3,750	3,757	3,739	0.13	3	3K	11M
1388/05/28	3,740	3,730	3,740	3,734	(0.21)	13	33K	121M
1388/05/27	3,760	3,712	3,820	3,742	(1.19)	15	35K	130M
1388/05/26	3,753	3,735	3,854	3,787	1.20	32	82K	309M
1388/05/25	3,799	3,715	3,799	3,742	(0.69)	11	35K	130M
1388/05/24	3,669	3,669	3,779	3,768	2.70	33	100K	375M
1388/05/21	3,673	3,631	3,700	3,669	(0.27)	13	30K	111M
1388/05/20	3,680	3,621	3,710	3,679	(1.02)	17	32K	119M
1388/05/19	3,822	3,603	3,822	3,717	0.08	34	84K	314M
1388/05/18	3,610	3,610	3,718	3,714	2.88	44	103K	382M
1388/05/17	3,612	3,573	3,615	3,610	0.06	14	72K	259M
1388/05/14	3,549	3,549	3,612	3,608	2.88	27	79K	284M
1388/05/13	3,510	3,502	3,547	3,507	(2.85)	31	65K	227M
1388/05/12	3,657	3,545	3,660	3,610	(1.2)	28	71K	257M
1388/05/11	3,635	3,635	3,655	3,654	2.96	55	121K	441M
1388/05/10	3,551	3,501	3,551	3,549	2.93	71	212K	751M
1388/05/07	3,500	3,500	3,500	3,448	1.44	2	6K	21M
1388/05/06	3,418	3,418	3,418	3,399	2.41	3	10K	34M
1388/05/05	3,433	3,210	3,433	3,319	(10.3)	27	55K	182M
1388/04/24	3,701	3,690	3,701	3,700	(0.05)	14	33K	123M
1388/04/23	3,780	3,700	3,780	3,702	(2.45)	18	36K	132M
1388/04/22	3,760	3,760	3,855	3,795	1.39	28	61K	231M
1388/04/21	3,695	3,695	3,761	3,743	2.49	77	202K	755M
1388/04/20	3,630	3,630	3,670	3,652	1.33	17	55K	202M
1388/04/16	3,614	3,580	3,640	3,604	(0.28)	7	8K	30M
1388/04/14	3,620	3,599	3,620	3,614	(0.33)	14	44K	161M
1388/04/13	3,603	3,590	3,670	3,626	0.72	24	67K	243M
1388/04/10	3,650	3,572	3,650	3,600	(0.06)	9	26K	93M
1388/04/09	3,650	3,570	3,650	3,602	(1.88)	32	78K	282M
1388/04/08	3,669	3,650	3,684	3,671	(0.35)	31	76K	281M
1388/04/07	3,753	3,630	3,753	3,684	1.04	26	80K	294M
1388/04/06	3,620	3,620	3,648	3,646	2.94	158	336K	1B
1388/04/03	3,503	3,503	3,580	3,542	(0.42)	14	38K	134M
1388/04/02	3,610	3,540	3,610	3,557	(0.67)	23	81K	288M
1388/04/01	3,524	3,524	3,600	3,581	1.04	11	29K	103M
1388/03/31	3,565	3,504	3,565	3,544	(0.51)	3	5K	18M
1388/03/30	3,565	3,540	3,600	3,562	0.82	36	125K	444M
1388/03/27	3,440	3,440	3,553	3,533	2.41	30	74K	261M
1388/03/26	3,458	3,411	3,458	3,450	(0.55)	14	30K	103M
1388/03/25	3,501	3,456	3,550	3,469	(1.22)	18	45K	157M
1388/03/24	3,555	3,499	3,555	3,512	(2.63)	49	184K	648M
1388/03/23	3,602	3,600	3,639	3,607	0.19	7	8K	30M
1388/03/20	3,599	3,599	3,602	3,600	1.81	9	16K	56M
1388/03/19	3,532	3,531	3,541	3,536	0.06	6	12K	42M
1388/03/18	3,560	3,530	3,560	3,534	0.54	14	21K	73M
1388/03/17	3,520	3,500	3,520	3,515	(1.04)	30	107K	377M
1388/03/16	3,600	3,510	3,600	3,552	(1.69)	30	53K	189M
1388/03/13	3,590	3,590	3,640	3,613	0.08	8	20K	72M
1388/03/12	3,610	3,544	3,660	3,610	0.39	12	20K	73M
1388/03/11	3,600	3,590	3,610	3,596	(0.36)	14	27K	97M
1388/03/10	3,641	3,589	3,641	3,609	(0.69)	15	31K	113M
1388/03/09	3,629	3,629	3,640	3,634	0.64	6	12K	43M
1388/03/06	3,547	3,547	3,632	3,611	2.38	35	91K	329M
1388/03/05	3,522	3,521	3,550	3,527	(0.31)	12	17K	59M
1388/03/04	3,523	3,522	3,598	3,538	(1.83)	22	50K	178M
1388/03/03	3,630	3,600	3,630	3,604	0.22	22	37K	134M
1388/03/02	3,640	3,580	3,640	3,596	(0.25)	21	39K	139M
1388/02/30	3,590	3,590	3,637	3,605	1.58	12	20K	74M
1388/02/29	3,600	3,551	3,600	3,549	0.23	2	7K	23M
1388/02/28	3,477	3,477	3,580	3,541	1.84	17	31K	111M
1388/02/27	3,512	3,450	3,512	3,477	(1.19)	23	59K	204M
1388/02/26	3,520	3,490	3,540	3,519	(1.57)	25	81K	284M
1388/02/23	3,608	3,540	3,608	3,575	(0.89)	29	88K	316M
1388/02/22	3,625	3,600	3,631	3,607	0.0	23	55K	199M
1388/02/21	3,602	3,598	3,626	3,607	(0.63)	30	105K	378M
1388/02/20	3,601	3,600	3,650	3,630	(0.08)	41	88K	319M
1388/02/19	3,640	3,600	3,650	3,633	(0.41)	46	129K	469M
1388/02/16	3,648	3,600	3,700	3,648	1.19	44	110K	403M
1388/02/15	3,575	3,575	3,642	3,605	0.70	28	78K	280M
1388/02/14	3,601	3,570	3,601	3,580	0.76	43	127K	453M
1388/02/13	3,619	3,523	3,620	3,553	(1.61)	42	127K	452M
1388/02/12	3,630	3,561	3,630	3,611	(0.25)	15	43K	157M
1388/02/09	3,652	3,600	3,658	3,620	(1.66)	41	104K	378M
1388/02/08	3,726	3,600	3,726	3,681	1.74	58	164K	604M
1388/02/07	3,603	3,562	3,632	3,618	2.58	36	87K	316M
1388/02/06	3,604	3,500	3,604	3,527	(2.16)	60	182K	642M
1388/02/05	3,605	3,604	3,610	3,605	(2.96)	33	69K	249M
1388/02/02	3,770	3,679	3,770	3,715	(1.77)	32	68K	253M
1388/02/01	3,803	3,714	3,803	3,782	2.41	119	452K	2B
1388/01/31	3,658	3,658	3,714	3,693	2.41	22	78K	287M
1388/01/30	3,599	3,599	3,617	3,606	2.68	15	37K	133M
1388/01/29	3,639	3,500	3,639	3,512	(2.66)	63	166K	582M
1388/01/26	3,674	3,571	3,674	3,608	0.33	16	41K	149M
1388/01/25	3,650	3,581	3,650	3,596	(1.48)	11	34K	124M
1388/01/24	3,651	3,615	3,749	3,650	(1.96)	38	151K	549M
1388/01/23	3,700	3,700	3,740	3,723	1.36	25	77K	285M
1388/01/22	3,600	3,600	3,700	3,673	0.33	48	87K	321M
1388/01/19	3,753	3,650	3,753	3,661	(2.68)	38	64K	235M
1388/01/18	3,753	3,752	3,824	3,762	0.03	13	22K	84M
1388/01/17	3,701	3,700	3,767	3,761	2.82	43	94K	354M
1388/01/16	3,655	3,655	3,750	3,658	(2.92)	24	51K	188M
1388/01/15	3,801	3,754	3,801	3,768	(2.64)	16	35K	131M
1388/01/11	3,940	3,750	3,940	3,870	1.15	40	142K	548M
1388/01/10	3,826	3,826	3,826	3,826	2.99	6	12K	48M
1388/01/09	3,680	3,680	3,721	3,715	2.82	13	16K	58M
1388/01/08	3,600	3,600	3,614	3,613	2.96	13	19K	69M
1387/12/28	3,550	3,460	3,551	3,509	1.77	40	61K	214M
1387/12/27	3,351	3,351	3,468	3,448	2.41	34	46K	158M
1387/12/26	3,353	3,352	3,400	3,367	(1.46)	10	14K	46M
1387/12/24	3,450	3,382	3,450	3,417	(1.81)	31	46K	156M
1387/12/21	3,543	3,400	3,543	3,480	1.13	59	101K	350M
1387/12/20	3,457	3,400	3,457	3,441	2.50	10	11K	37M
1387/12/19	3,280	3,278	3,400	3,357	(0.44)	67	135K	453M
1387/12/18	3,371	3,371	3,380	3,372	(2.96)	41	81K	274M
1387/12/17	3,550	3,454	3,650	3,475	(2.39)	32	71K	248M
1387/12/14	3,600	3,546	3,600	3,560	(2.6)	45	127K	452M
1387/12/13	3,653	3,630	3,660	3,655	(0.03)	13	23K	84M
1387/12/12	3,647	3,638	3,745	3,656	(2.25)	18	37K	136M
1387/12/11	3,750	3,647	3,830	3,740	0.05	22	33K	122M
1387/12/10	3,722	3,722	3,742	3,738	(2.04)	11	19K	69M
1387/12/07	3,752	3,751	3,859	3,816	(1.11)	20	76K	291M
1387/12/05	3,897	3,820	3,899	3,859	1.02	44	91K	350M
1387/12/04	3,821	3,800	3,821	3,820	2.96	49	106K	406M
1387/12/03	3,710	3,710	3,710	3,710	3.00	50	158K	585M
1387/11/30	3,600	3,600	3,640	3,602	0.14	3	2K	6M
1387/11/29	3,580	3,525	3,650	3,597	(0.3)	16	43K	155M
1387/11/27	3,650	3,590	3,650	3,608	(2.51)	16	25K	90M
1387/11/26	3,765	3,661	3,765	3,701	(1.93)	21	30K	110M
1387/11/23	3,800	3,760	3,800	3,774	(0.53)	11	27K	100M
1387/11/21	3,835	3,775	3,835	3,794	(1.12)	16	42K	159M
1387/11/20	3,882	3,820	3,882	3,837	(2.39)	23	48K	185M
1387/11/19	3,896	3,896	4,007	3,931	1.03	32	87K	344M
1387/11/16	3,880	3,880	3,893	3,891	2.94	72	140K	544M
1387/11/15	3,750	3,750	3,800	3,780	(1.59)	11	34K	128M
1387/11/14	3,807	3,771	3,899	3,841	(0.03)	28	70K	270M
1387/11/13	3,781	3,781	3,876	3,842	1.29	6	16K	63M
1387/11/12	3,778	3,778	3,820	3,793	0.40	8	20K	76M
1387/11/09	3,767	3,714	3,810	3,778	(0.55)	22	80K	301M
1387/11/08	3,756	3,756	3,802	3,799	1.99	15	22K	84M
1387/11/07	3,700	3,700	3,716	3,725	(1.61)	6	10K	37M
1387/11/06	3,775	3,775	3,811	3,786	(2.7)	35	61K	229M
1387/11/05	3,899	3,800	3,899	3,891	2.77	126	501K	2B
1387/11/02	3,757	3,711	3,796	3,786	2.71	43	104K	392M
1387/11/01	3,661	3,625	3,740	3,686	(1.13)	117	323K	1B
1387/10/30	3,800	3,695	3,800	3,728	(2.13)	7	13K	48M
1387/10/29	3,901	3,755	3,901	3,809	(4.39)	55	191K	727M
1387/10/16	4,690	4,550	4,700	4,604	(1.37)	58	112K	518M
1387/10/15	4,812	4,600	4,812	4,668	(1.02)	39	112K	521M
1387/10/14	4,752	4,670	4,787	4,716	(2.04)	40	110K	518M
1387/10/11	4,815	4,731	4,898	4,814	0.75	41	100K	480M
1387/10/10	4,750	4,700	4,815	4,778	1.59	23	43K	206M
1387/10/09	4,800	4,653	4,800	4,703	(0.47)	46	156K	734M
1387/10/08	4,512	4,512	4,790	4,725	1.59	104	349K	2B
1387/10/07	4,654	4,646	4,816	4,651	(2.88)	24	45K	210M
1387/10/04	4,987	4,697	4,987	4,789	(1.09)	63	217K	1B
1387/10/03	4,843	4,743	4,843	4,842	2.98	54	143K	693M
1387/10/02	4,596	4,596	4,704	4,702	2.96	38	120K	565M
1387/10/01	4,601	4,532	4,607	4,567	1.35	29	62K	284M
1387/09/30	4,506	4,500	4,506	4,506	2.99	69	154K	695M
1387/09/26	4,390	4,390	4,390	4,375	2.63	4	11K	48M
1387/09/25	4,200	4,200	4,300	4,263	1.38	5	14K	58M
1387/09/24	4,190	4,190	4,238	4,205	(0.87)	17	43K	183M
1387/09/23	4,350	4,222	4,350	4,242	(2.53)	31	79K	333M
1387/09/20	4,336	4,313	4,358	4,352	2.84	21	41K	177M
1387/09/18	4,217	4,217	4,344	4,232	(2.65)	76	185K	781M
1387/09/17	4,347	4,347	4,347	4,347	(2.99)	7	14K	61M
1387/09/16	4,600	4,454	4,600	4,481	(2.4)	23	54K	240M
1387/09/13	4,640	4,520	4,769	4,591	(1.06)	45	96K	443M
1387/09/12	4,640	4,640	4,641	4,640	(2.99)	30	78K	364M
1387/09/11	4,850	4,769	4,850	4,783	(2.71)	12	14K	69M
1387/09/10	4,982	4,778	4,982	4,916	1.63	104	332K	2B
1387/09/09	4,837	4,837	4,837	4,837	2.98	15	38K	184M
1387/09/06	4,566	4,566	4,848	4,697	(0.21)	160	456K	2B
1387/09/05	4,707	4,707	4,707	4,707	(2.99)	3	12K	58M
1387/09/04	4,852	4,852	4,852	4,852	(3.0)	5	20K	97M
1387/09/03	5,002	5,002	5,002	5,002	(2.99)	4	12K	62M
1387/08/29	5,012	5,012	5,156	5,156	(0.19)	2	829	4M
1387/08/28	5,148	5,148	5,166	5,166	(2.66)	6	11K	56M
1387/08/27	5,363	5,051	5,363	5,307	1.92	268	938K	5B
1387/08/26	5,207	5,207	5,207	5,207	2.99	9	18K	96M
1387/08/25	5,056	5,056	5,056	5,056	2.99	13	31K	157M
1387/08/22	4,912	4,894	4,912	4,909	2.94	124	390K	2B
1387/08/21	4,770	4,675	4,770	4,769	2.96	38	105K	499M
1387/08/20	4,633	4,628	4,633	4,632	2.96	43	98K	455M
1387/08/19	4,592	4,455	4,717	4,499	(2.03)	79	213K	956M
1387/08/18	4,593	4,589	4,593	4,592	2.96	148	495K	2B
1387/08/15	4,464	4,334	4,464	4,460	2.91	103	337K	2B
1387/08/14	4,334	4,334	4,334	4,334	2.99	22	38K	163M
1387/08/13	4,150	4,150	4,226	4,208	2.56	80	234K	983M
1387/08/12	4,110	4,056	4,158	4,103	0.42	42	108K	442M
1387/08/11	3,970	3,970	4,087	4,086	2.97	28	86K	351M
1387/08/08	3,921	3,921	4,050	3,968	(0.1)	19	46K	184M
1387/08/07	4,019	3,964	4,019	3,972	(1.34)	25	64K	253M
1387/08/06	4,049	4,000	4,049	4,026	(0.57)	17	33K	133M
1387/08/05	4,078	4,005	4,078	4,049	(0.71)	16	34K	137M
1387/08/01	4,055	4,040	4,130	4,078	1.49	52	103K	420M
1387/07/30	4,101	4,002	4,101	4,018	(1.98)	23	42K	170M
1387/07/29	4,098	4,089	4,104	4,099	2.86	46	141K	578M
1387/07/28	3,985	3,985	3,985	3,985	(2.99)	26	72K	287M
1387/07/27	4,190	4,082	4,190	4,108	(2.38)	10	12K	50M
1387/07/24	4,230	4,140	4,249	4,208	1.79	62	136K	573M
1387/07/23	4,139	4,099	4,139	4,134	2.86	106	376K	2B
1387/07/22	3,967	3,967	4,210	4,019	(1.71)	110	367K	1B
1387/07/21	4,089	4,089	4,089	4,089	(2.99)	24	97K	398M
1387/07/20	4,303	4,059	4,303	4,215	0.74	57	165K	695M
1387/07/17	4,184	4,184	4,184	4,184	2.98	12	20K	82M
1387/07/16	4,063	4,063	4,063	4,063	2.99	7	28K	113M
1387/07/15	3,945	3,945	3,945	3,945	2.98	8	32K	126M
1387/07/14	3,831	3,831	3,831	3,831	2.98	5	12K	47M
1387/07/13	3,761	3,702	3,761	3,720	(0.88)	22	32K	120M
1387/07/09	3,771	3,702	3,772	3,753	(1.05)	27	62K	234M
1387/07/08	3,801	3,760	3,802	3,793	(0.18)	16	36K	136M
1387/07/07	3,800	3,800	3,801	3,800	(0.03)	13	28K	105M
1387/07/06	3,799	3,799	3,820	3,801	0.03	12	18K	68M
1387/07/03	3,800	3,800	3,802	3,800	1.17	9	24K	92M
1387/07/02	3,766	3,749	3,766	3,756	(0.27)	11	19K	72M
1387/06/31	3,740	3,710	3,801	3,766	0.86	23	55K	208M
1387/06/30	3,783	3,700	3,783	3,734	(1.5)	17	30K	112M
1387/06/27	3,800	3,770	3,832	3,791	(0.81)	11	31K	117M
1387/06/26	3,835	3,793	3,835	3,822	(0.34)	13	34K	128M
1387/06/25	3,889	3,800	3,889	3,835	0.24	22	66K	255M
1387/06/24	3,851	3,801	3,855	3,826	(1.03)	20	42K	161M
1387/06/23	3,893	3,782	3,893	3,866	2.28	40	118K	456M
1387/06/20	3,780	3,780	3,780	3,780	3.00	57	198K	747M
1387/06/19	3,664	3,660	3,700	3,670	0.16	22	67K	246M
1387/06/18	3,749	3,607	3,749	3,664	(0.65)	20	39K	145M
1387/06/17	3,750	3,685	3,750	3,688	(2.9)	25	50K	185M
1387/06/16	3,801	3,774	3,889	3,798	(2.37)	32	90K	342M
1387/06/13	3,920	3,861	3,949	3,890	(2.26)	33	63K	244M
1387/06/12	3,997	3,920	4,000	3,980	0.33	19	37K	146M
1387/06/11	3,986	3,916	4,080	3,967	(0.53)	14	21K	85M
1387/06/10	4,033	3,876	4,033	3,988	1.84	73	234K	932M
1387/06/09	3,853	3,853	4,088	3,916	(1.41)	119	397K	2B
1387/06/06	3,972	3,972	3,972	3,972	(2.98)	3	13K	50M
1387/06/05	4,092	4,092	4,150	4,094	(2.94)	35	88K	361M
1387/06/04	4,264	4,050	4,264	4,218	1.88	239	790K	3B
1387/06/03	4,140	4,140	4,140	4,140	2.99	27	105K	436M
1387/06/02	4,020	4,020	4,020	4,020	3.00	26	60K	243M
1387/05/30	3,903	3,903	3,903	3,903	2.98	11	34K	133M
1387/05/29	3,790	3,790	3,790	3,790	2.99	26	116K	440M
1387/05/28	3,681	3,680	3,681	3,680	2.97	98	378K	1B
1387/05/26	3,500	3,500	3,579	3,574	2.85	66	162K	578M
1387/05/23	3,524	3,400	3,582	3,475	2.81	99	255K	888M
1387/05/21	3,447	3,365	3,447	3,380	0.63	20	81K	273M
1387/05/20	3,364	3,350	3,364	3,359	(0.15)	17	51K	171M
1387/05/19	3,366	3,360	3,400	3,364	(1.46)	36	150K	504M
1387/05/16	3,400	3,365	3,414	3,414	(0.32)	3	4K	13M
1387/05/15	3,420	3,400	3,450	3,425	0.09	24	71K	242M
1387/05/14	3,400	3,400	3,432	3,422	1.33	13	36K	123M
1387/05/13	3,361	3,361	3,430	3,377	0.45	23	70K	237M
1387/05/12	3,400	3,352	3,400	3,362	(1.0)	21	58K	195M
1387/05/08	3,444	3,350	3,444	3,396	(1.39)	14	17K	57M
1387/05/07	3,453	3,370	3,457	3,444	(0.38)	19	33K	112M
1387/05/06	3,480	3,450	3,480	3,457	(0.6)	11	35K	119M
1387/05/05	3,539	3,444	3,540	3,478	0.99	48	149K	517M
1387/05/02	3,438	3,430	3,475	3,444	0.17	20	28K	98M
1387/05/01	3,400	3,400	3,475	3,438	1.30	57	166K	570M
1387/04/30	3,389	3,388	3,400	3,394	0.21	12	28K	94M
1387/04/29	3,405	3,387	3,429	3,387	1.71	8	9K	30M
1387/04/25	3,304	3,304	3,400	3,330	0.12	3	1K	4M
1387/04/24	3,325	3,310	3,360	3,326	(0.63)	8	11K	35M
1387/04/23	3,349	3,320	3,350	3,347	(0.03)	11	40K	134M
1387/04/22	3,350	3,302	3,350	3,348	(0.09)	3	2K	6M
1387/04/19	3,400	3,302	3,400	3,351	(1.44)	17	38K	126M
1387/04/18	3,400	3,400	3,401	3,400	(2.19)	7	17K	57M
1387/04/17	3,479	3,476	3,480	3,476	1.16	4	11K	40M
1387/04/16	3,433	3,400	3,480	3,436	(0.12)	21	53K	182M
1387/04/15	3,447	3,433	3,448	3,440	0.26	10	12K	40M
1387/04/12	3,399	3,399	3,450	3,431	2.39	25	66K	226M
1387/04/11	3,330	3,300	3,357	3,351	2.79	18	61K	206M
1387/04/10	3,251	3,249	3,260	3,260	(2.66)	8	11K	36M
1387/04/09	3,390	3,250	3,400	3,349	1.36	16	37K	123M
1387/04/08	3,338	3,220	3,339	3,304	1.82	13	39K	127M
1387/04/05	3,250	3,232	3,270	3,245	(0.58)	21	41K	132M
1387/04/04	3,276	3,250	3,276	3,264	(1.45)	17	80K	261M
1387/04/03	3,362	3,300	3,362	3,312	(1.4)	24	77K	256M
1387/04/02	3,360	3,323	3,362	3,359	(0.12)	12	18K	60M
1387/04/01	3,397	3,320	3,425	3,363	0.36	24	72K	241M
1387/03/29	3,339	3,330	3,408	3,351	0.57	23	62K	208M
1387/03/28	3,303	3,302	3,353	3,332	0.73	6	17K	55M
1387/03/27	3,319	3,301	3,319	3,308	(0.33)	18	50K	166M
1387/03/26	3,361	3,280	3,361	3,319	(1.69)	35	107K	356M
1387/03/25	3,325	3,325	3,400	3,376	0.60	17	23K	77M
1387/03/22	3,360	3,325	3,377	3,356	0.09	22	68K	229M
1387/03/21	3,341	3,340	3,360	3,353	(1.61)	9	17K	58M
1387/03/20	3,399	3,399	3,427	3,408	2.40	14	36K	122M
1387/03/19	3,349	3,327	3,349	3,328	0.03	11	16K	52M
1387/03/13	3,331	3,326	3,331	3,327	(0.95)	12	57K	191M
1387/03/12	3,384	3,330	3,384	3,359	(0.74)	10	26K	88M
1387/03/11	3,364	3,364	3,400	3,384	0.39	4	6K	21M
1387/03/08	3,420	3,348	3,420	3,371	0.93	15	35K	119M
1387/03/07	3,381	3,313	3,430	3,340	(2.17)	30	99K	330M
1387/03/06	3,416	3,374	3,416	3,414	(1.36)	9	16K	54M
1387/03/05	3,469	3,414	3,500	3,461	1.32	25	80K	278M
1387/03/04	3,477	3,390	3,477	3,416	0.38	11	43K	146M
1387/03/01	3,400	3,396	3,422	3,403	(0.58)	16	33K	112M
1387/02/31	3,432	3,400	3,450	3,423	1.06	11	33K	112M
1387/02/30	3,369	3,351	3,429	3,387	0.53	19	42K	144M
1387/02/29	3,300	3,300	3,431	3,369	0.78	11	13K	44M
1387/02/28	3,439	3,339	3,439	3,343	(2.88)	19	42K	141M
1387/02/25	3,447	3,441	3,447	3,442	0.0	10	9K	32M
1387/02/24	3,402	3,401	3,499	3,442	1.09	27	47K	163M
1387/02/23	3,404	3,402	3,488	3,405	(2.91)	12	21K	70M
1387/02/22	3,500	3,396	3,540	3,507	0.40	44	99K	347M
1387/02/21	3,480	3,480	3,566	3,493	0.37	25	63K	219M
1387/02/18	3,499	3,385	3,507	3,480	1.19	26	61K	212M
1387/02/17	3,440	3,380	3,449	3,439	1.69	30	147K	507M
1387/02/16	3,332	3,332	3,382	3,382	(0.5)	4	3K	11M
1387/02/15	3,397	3,397	3,400	3,399	0.47	13	25K	85M
1387/02/14	3,383	3,382	3,384	3,383	1.96	25	77K	262M
1387/02/11	3,289	3,238	3,319	3,318	1.97	43	212K	704M
1387/02/10	3,253	3,230	3,254	3,254	(0.4)	4	6K	20M
1387/02/09	3,271	3,264	3,396	3,267	(1.89)	42	120K	394M
1387/02/08	3,350	3,301	3,360	3,330	(1.13)	32	71K	238M
1387/02/07	3,377	3,357	3,380	3,368	0.36	12	22K	75M
1387/02/04	3,339	3,260	3,368	3,356	1.57	11	30K	100M
1387/02/03	3,370	3,304	3,370	3,304	(1.99)	22	76K	252M
1387/02/02	3,370	3,370	3,400	3,371	(1.95)	9	28K	96M
1387/02/01	3,400	3,400	3,445	3,438	1.78	41	148K	510M
1387/01/31	3,378	3,373	3,379	3,378	1.96	22	51K	172M
1387/01/28	3,313	3,313	3,313	3,313	1.97	40	162K	535M
1387/01/27	3,249	3,249	3,249	3,249	1.98	3	30K	97M
1387/01/26	3,226	3,179	3,226	3,186	(1.76)	39	131K	418M
1387/01/25	3,250	3,211	3,250	3,243	(0.86)	8	13K	43M
1387/01/24	3,282	3,270	3,282	3,271	(1.95)	10	40K	131M
1387/01/21	3,320	3,319	3,390	3,336	(1.48)	13	30K	99M
1387/01/20	3,389	3,385	3,390	3,386	0.0	4	4K	14M
1387/01/19	3,401	3,380	3,401	3,386	(0.97)	16	34K	114M
1387/01/18	3,370	3,370	3,443	3,419	1.18	27	88K	301M
1387/01/17	3,396	3,350	3,396	3,379	1.47	12	43K	144M
1387/01/11	3,302	3,251	3,383	3,330	0.39	26	106K	354M
1387/01/10	3,308	3,298	3,374	3,317	0.27	5	4K	14M
1387/01/07	3,308	3,308	3,308	3,308	(1.99)	2	20K	66M
1387/01/05	3,399	3,375	3,399	3,375	1.26	5	8K	27M
1386/12/28	3,350	3,333	3,350	3,333	1.43	4	9K	31M
1386/12/27	3,270	3,251	3,286	3,286	(0.24)	3	3K	11M
1386/12/26	3,342	3,276	3,408	3,294	(1.44)	26	75K	247M
1386/12/25	3,366	3,342	3,366	3,342	1.27	6	8K	27M
1386/12/22	3,301	3,300	3,302	3,300	0.0	6	9K	31M
1386/12/21	3,302	3,300	3,303	3,300	(0.03)	6	13K	44M
1386/12/20	3,301	3,301	3,337	3,301	0.89	3	6K	20M
1386/12/15	3,290	3,272	3,290	3,272	0.89	5	8K	25M
1386/12/14	3,240	3,237	3,250	3,243	0.34	8	12K	40M
1386/12/13	3,242	3,219	3,250	3,232	(0.55)	13	19K	62M
1386/12/12	3,252	3,250	3,252	3,250	(1.1)	24	80K	259M
1386/12/11	3,369	3,270	3,369	3,286	(0.67)	11	14K	46M
1386/12/08	3,321	3,300	3,330	3,308	(0.12)	23	74K	243M
1386/12/07	3,320	3,300	3,325	3,312	1.60	4	12K	40M
1386/12/06	3,251	3,250	3,300	3,260	0.25	18	33K	109M
1386/12/05	3,254	3,250	3,270	3,252	(0.7)	13	29K	95M
1386/12/04	3,263	3,262	3,283	3,275	(0.24)	8	9K	29M
1386/12/01	3,297	3,250	3,297	3,283	(0.39)	25	77K	254M
1386/11/30	3,297	3,295	3,297	3,296	(0.03)	9	10K	34M
1386/11/29	3,301	3,296	3,301	3,297	0.21	20	42K	137M
1386/11/28	3,302	3,270	3,302	3,290	(1.08)	20	42K	140M
1386/11/27	3,300	3,300	3,335	3,326	(0.27)	9	24K	79M
1386/11/24	3,290	3,290	3,356	3,335	1.31	16	44K	148M
1386/11/23	3,295	3,289	3,297	3,292	(0.15)	8	16K	52M
1386/11/21	3,323	3,297	3,325	3,297	0.40	4	4K	13M
1386/11/20	3,277	3,276	3,370	3,284	(1.74)	29	74K	244M
1386/11/17	3,388	3,320	3,388	3,342	(1.33)	25	31K	104M
1386/11/16	3,399	3,345	3,399	3,387	1.04	11	17K	56M
1386/11/15	3,347	3,340	3,369	3,352	1.36	11	17K	56M
1386/11/14	3,353	3,303	3,353	3,307	(1.87)	33	95K	315M
1386/11/13	3,415	3,341	3,415	3,370	(0.56)	30	41K	139M
1386/11/10	3,446	3,378	3,446	3,389	(1.65)	20	20K	69M
1386/11/09	3,486	3,417	3,486	3,446	(1.15)	13	19K	66M
1386/11/08	3,476	3,435	3,501	3,486	(0.43)	15	23K	80M
1386/11/07	3,550	3,476	3,551	3,501	(1.27)	27	44K	154M
1386/11/06	3,478	3,478	3,547	3,546	1.96	52	145K	514M
1386/11/03	3,410	3,410	3,487	3,478	1.73	55	152K	528M
1386/11/02	3,483	3,415	3,483	3,419	(1.87)	51	161K	550M
1386/11/01	3,560	3,400	3,799	3,484	6.45	106	296K	1B
1386/10/18	3,273	3,273	3,273	3,273	0.0	4	6K	20M
1386/10/16	3,270	3,261	3,273	3,273	(1.33)	6	10K	34M
1386/10/15	3,348	3,300	3,348	3,317	1.04	15	17K	56M
1386/10/12	3,269	3,269	3,322	3,283	0.80	16	37K	123M
1386/10/11	3,202	3,202	3,284	3,257	0.03	15	53K	173M
1386/10/10	3,254	3,254	3,256	3,256	0.0	2	835	3M
1386/10/09	3,303	3,238	3,303	3,256	(1.42)	23	68K	221M
1386/10/05	3,303	3,303	3,429	3,303	(1.99)	33	95K	314M
1386/10/04	3,320	3,320	3,370	3,370	(0.5)	4	3K	10M
1386/10/03	3,440	3,375	3,440	3,387	0.18	32	61K	208M
1386/10/02	3,335	3,335	3,400	3,381	1.38	17	25K	84M
1386/10/01	3,337	3,311	3,337	3,335	1.93	50	139K	462M
1386/09/28	3,273	3,148	3,273	3,272	1.96	23	38K	126M
1386/09/27	3,209	3,201	3,250	3,209	(20.17)	18	73K	234M
1386/09/21	4,087	4,006	4,087	4,020	(1.64)	66	138K	557M
1386/09/20	4,071	3,973	4,135	4,087	0.81	43	71K	290M
1386/09/19	4,054	4,054	4,054	4,054	1.99	40	105K	426M
1386/09/18	3,953	3,953	3,976	3,975	1.95	34	60K	238M
1386/09/17	3,954	3,821	3,954	3,899	0.57	30	78K	303M
1386/09/14	3,892	3,861	3,893	3,877	(0.51)	14	45K	173M
1386/09/13	4,000	3,853	4,009	3,897	(0.86)	25	41K	160M
1386/09/12	3,910	3,910	3,931	3,931	(0.43)	8	6K	22M
1386/09/10	3,903	3,902	4,049	3,948	(0.83)	6	7K	28M
1386/09/07	4,049	3,926	4,049	3,981	(0.62)	6	5K	19M
1386/09/06	3,991	3,991	4,006	4,006	(0.07)	2	2K	8M
1386/09/05	4,072	4,000	4,073	4,009	(1.62)	31	123K	491M
1386/09/04	4,075	4,075	4,075	4,075	1.95	6	22K	90M
1386/09/03	3,989	3,987	4,000	3,997	0.58	7	15K	60M
1386/08/30	3,982	3,974	3,990	3,974	0.13	6	5K	20M
1386/08/29	3,956	3,956	4,000	3,969	0.33	7	6K	23M
1386/08/28	3,961	3,950	3,999	3,956	(0.13)	7	9K	34M
1386/08/27	3,900	3,887	4,000	3,961	(0.1)	7	4K	15M
1386/08/26	4,025	3,945	4,025	3,965	(1.49)	25	31K	123M
1386/08/23	4,070	4,000	4,070	4,025	(0.05)	10	35K	139M
1386/08/22	4,086	4,005	4,086	4,027	(1.44)	20	29K	118M
1386/08/21	4,050	4,050	4,110	4,086	0.67	11	9K	37M
1386/08/20	4,110	4,050	4,119	4,059	0.50	6	6K	23M
1386/08/19	4,100	4,039	4,100	4,039	0.07	2	510	2M
1386/08/14	4,009	4,009	4,036	4,036	(1.32)	8	8K	33M
1386/08/13	4,119	4,039	4,119	4,090	(0.73)	8	6K	24M
1386/08/12	4,121	4,120	4,121	4,120	(1.97)	4	20K	82M
1386/08/09	4,151	4,150	4,203	4,203	(0.05)	3	420	2M
1386/08/07	4,228	4,150	4,228	4,205	(0.54)	8	7K	31M
1386/08/06	4,342	4,189	4,343	4,228	(1.08)	9	8K	36M
1386/08/05	4,220	4,220	4,302	4,274	1.26	12	18K	75M
1386/08/02	4,239	4,180	4,239	4,221	(0.8)	11	12K	49M
1386/08/01	4,300	4,240	4,300	4,255	0.35	3	2K	7M
1386/07/30	4,235	4,235	4,244	4,240	1.90	16	13K	56M
1386/07/29	4,161	4,161	4,161	4,161	1.99	3	10K	42M
1386/07/25	4,055	4,055	4,087	4,080	1.82	7	8K	32M
1386/07/24	4,009	4,000	4,009	4,007	(0.05)	4	2K	8M
1386/07/23	4,001	4,000	4,009	4,009	(1.35)	9	5K	21M
1386/07/22	4,064	4,064	4,065	4,064	(1.98)	17	31K	127M
1386/07/18	4,146	4,146	4,148	4,146	(1.99)	10	24K	100M
1386/07/16	4,239	4,156	4,239	4,230	(0.19)	3	710	3M
1386/07/15	4,251	4,175	4,251	4,238	(0.31)	5	2K	7M
1386/07/14	4,248	4,248	4,299	4,251	0.07	13	30K	126M
1386/07/10	4,235	4,235	4,251	4,248	0.31	12	25K	105M
1386/07/09	4,121	4,121	4,249	4,235	0.95	6	12K	52M
1386/07/08	4,194	4,193	4,210	4,195	0.05	4	6K	26M
1386/07/07	4,200	4,170	4,250	4,193	0.60	16	19K	79M
1386/07/04	4,151	4,151	4,213	4,168	(1.58)	26	48K	200M
1386/07/03	4,218	4,218	4,235	4,235	(1.6)	4	5K	21M
1386/07/02	4,350	4,303	4,350	4,304	(1.96)	15	21K	88M
1386/07/01	4,150	4,150	4,501	4,390	11.25	42	154K	676M
1386/06/26	3,996	3,917	3,996	3,946	(1.25)	11	12K	47M
1386/06/25	3,996	3,996	3,996	3,996	0.0	6	13K	52M
1386/06/24	3,996	3,996	3,996	3,996	1.99	14	22K	86M
1386/06/21	3,996	3,876	4,019	3,918	(0.61)	7	5K	18M
1386/06/20	3,990	3,930	3,990	3,942	(1.7)	6	8K	32M
1386/06/19	4,077	3,996	4,077	4,010	(1.64)	9	16K	66M
1386/06/18	4,060	4,060	4,100	4,077	0.42	7	6K	25M
1386/06/17	4,060	4,060	4,060	4,060	0.0	5	8K	33M
1386/06/14	4,060	4,060	4,061	4,060	1.96	22	36K	145M
1386/06/13	3,983	3,981	3,991	3,982	0.15	7	11K	44M
1386/06/12	3,976	3,976	3,976	3,976	1.97	5	10K	41M
1386/06/11	3,899	3,899	3,899	3,899	1.99	5	8K	31M
1386/06/10	3,823	3,823	3,823	3,823	0.0	1	1K	6M
1386/06/06	3,823	3,823	3,829	3,823	0.0	8	11K	41M
1386/06/05	3,810	3,810	3,844	3,823	(1.19)	7	5K	19M
1386/06/04	3,845	3,845	3,869	3,869	(1.3)	5	4K	16M
1386/06/03	3,920	3,920	3,921	3,920	(1.98)	12	22K	85M
1386/05/31	4,048	3,941	4,052	3,999	(0.55)	13	28K	112M
1386/05/30	4,050	3,971	4,050	4,021	(0.52)	15	23K	94M
1386/05/29	4,023	4,012	4,065	4,042	0.47	16	27K	111M
1386/05/28	4,008	4,007	4,046	4,023	(1.59)	16	19K	76M
1386/05/27	4,129	4,047	4,165	4,088	(0.99)	16	23K	95M
1386/05/24	4,120	4,120	4,140	4,129	0.51	17	22K	92M
1386/05/23	4,105	4,105	4,109	4,108	1.96	23	38K	155M
1386/05/22	3,993	3,993	4,032	4,029	1.92	16	25K	99M
1386/05/21	3,955	3,953	3,955	3,953	0.03	2	3K	12M
1386/05/17	3,879	3,878	3,963	3,952	1.70	19	36K	142M
1386/05/16	3,955	3,876	3,955	3,886	(1.74)	11	19K	72M
1386/05/15	3,950	3,950	3,960	3,955	(1.0)	18	26K	102M
1386/05/14	4,000	3,970	4,001	3,995	(1.38)	11	14K	57M
1386/05/13	4,100	4,000	4,150	4,051	(0.64)	21	31K	126M
1386/05/10	4,079	4,011	4,080	4,077	1.93	7	9K	39M
1386/05/09	4,010	3,980	4,010	4,000	(0.47)	6	9K	36M
1386/05/08	4,020	4,010	4,021	4,019	0.05	5	13K	50M
1386/05/07	4,030	4,004	4,030	4,017	(0.69)	15	12K	50M
1386/05/03	4,104	4,008	4,104	4,045	(1.08)	18	21K	84M
1386/05/02	4,159	4,056	4,160	4,089	(0.9)	7	9K	37M
1386/05/01	4,127	4,126	4,127	4,126	(0.02)	9	10K	39M
1386/04/31	4,111	4,111	4,142	4,127	0.39	11	16K	65M
1386/04/30	4,111	4,111	4,111	4,111	0.0	1	268	1M
1386/04/27	4,111	4,111	4,111	4,111	(1.98)	21	28K	117M
1386/04/26	4,169	4,169	4,194	4,194	(1.41)	6	4K	18M
1386/04/25	4,204	4,193	4,260	4,254	(0.56)	5	3K	12M
1386/04/24	4,301	4,204	4,301	4,278	(0.14)	26	33K	139M
1386/04/23	4,291	4,250	4,291	4,284	1.83	31	63K	271M
1386/04/20	4,208	4,200	4,208	4,207	1.96	39	59K	250M
1386/04/19	4,189	4,000	4,200	4,126	(41.67)	21	51K	211M
1386/03/26	7,062	7,060	7,200	7,074	(1.06)	47	116K	820M
1386/03/23	7,220	7,100	7,220	7,150	(1.11)	18	14K	97M
1386/03/22	7,256	7,112	7,256	7,230	(0.36)	6	2K	14M
1386/03/21	7,351	7,200	7,351	7,256	(0.08)	9	10K	71M
1386/03/20	7,206	7,123	7,350	7,262	0.78	27	37K	270M
1386/03/19	7,292	7,200	7,310	7,206	(1.15)	13	22K	156M
1386/03/16	7,289	7,289	7,293	7,290	(0.05)	4	10K	73M
1386/03/13	7,168	7,168	7,311	7,294	1.76	30	43K	310M
1386/03/12	7,168	7,168	7,168	7,168	1.99	4	8K	56M
1386/03/09	7,000	7,000	7,122	7,028	0.64	6	3K	18M
1386/03/08	6,950	6,950	7,002	6,983	(0.13)	8	4K	27M
1386/03/07	6,931	6,931	7,014	6,992	(1.12)	9	6K	38M
1386/03/06	6,991	6,991	7,071	7,071	(0.87)	6	3K	19M
1386/03/05	7,133	7,133	7,133	7,133	(1.99)	3	6K	44M
1386/03/02	7,156	7,156	7,278	7,278	(0.33)	3	1K	7M
1386/03/01	7,320	7,232	7,322	7,302	1.71	20	17K	122M
1386/02/31	7,181	7,150	7,181	7,179	1.96	17	23K	165M
1386/02/30	7,042	7,041	7,042	7,041	1.98	15	12K	86M
1386/02/29	6,895	6,895	6,928	6,904	1.63	7	9K	61M
1386/02/26	6,785	6,682	6,795	6,793	(0.09)	7	2K	16M
1386/02/25	6,850	6,782	6,880	6,799	(1.75)	21	30K	207M
1386/02/24	6,900	6,900	6,920	6,920	(1.65)	6	5K	37M
1386/02/23	7,038	7,009	7,038	7,036	(0.03)	9	6K	40M
1386/02/22	7,029	7,029	7,038	7,038	(0.03)	2	1K	7M
1386/02/19	7,012	7,000	7,099	7,040	1.15	10	9K	63M
1386/02/18	6,873	6,873	7,010	6,960	1.27	11	10K	71M
1386/02/17	6,873	6,873	6,875	6,873	(2.01)	25	26K	180M
1386/02/16	7,012	7,012	7,016	7,014	(1.97)	19	22K	152M
1386/02/15	7,172	7,149	7,172	7,155	0.15	12	14K	103M
1386/02/12	7,145	7,142	7,145	7,144	1.98	28	45K	321M
1386/02/11	7,100	6,980	7,100	7,005	(1.64)	64	113K	788M
1386/02/10	7,120	7,052	7,140	7,122	(0.15)	8	4K	26M
1386/02/09	7,117	7,116	7,133	7,133	(0.6)	6	4K	31M
1386/02/08	7,200	7,131	7,200	7,176	(0.77)	26	33K	234M
1386/02/05	7,220	7,206	7,260	7,232	(1.65)	12	15K	111M
1386/02/04	7,488	7,313	7,488	7,353	(1.45)	14	7K	49M
1386/02/03	7,500	7,450	7,500	7,461	0.03	14	23K	169M
1386/02/02	7,450	7,396	7,543	7,459	0.85	18	14K	107M
1386/02/01	7,396	7,396	7,396	7,396	2.00	40	48K	356M
1386/01/29	7,202	7,202	7,260	7,251	(0.12)	5	5K	33M
1386/01/28	7,310	7,200	7,311	7,260	(0.01)	27	41K	299M
1386/01/27	7,301	7,227	7,314	7,261	(0.72)	43	50K	360M
1386/01/26	7,320	7,301	7,320	7,314	(0.81)	12	15K	113M
1386/01/25	7,406	7,313	7,407	7,374	(1.18)	28	34K	254M
1386/01/22	7,430	7,402	7,512	7,462	1.21	11	10K	78M
1386/01/21	7,366	7,360	7,449	7,373	(1.77)	18	15K	113M
1386/01/20	7,445	7,423	7,573	7,506	(0.9)	6	4K	29M
1386/01/19	7,445	7,445	7,574	7,574	(0.29)	2	924	7M
1386/01/18	7,600	7,590	7,600	7,596	0.03	7	3K	26M
1386/01/14	7,597	7,594	7,597	7,594	0.21	4	5K	40M
1386/01/08	7,450	7,450	7,597	7,578	1.73	6	9K	68M
1386/01/07	7,446	7,442	7,460	7,449	(1.9)	18	16K	116M
1386/01/06	7,550	7,550	7,593	7,593	(0.09)	3	932	7M
1386/01/05	7,571	7,571	7,600	7,600	(1.62)	4	5K	38M
1385/12/22	7,722	7,722	7,725	7,725	0.0	3	654	5M
1385/12/21	7,651	7,651	7,790	7,725	0.98	10	4K	29M
1385/12/16	7,651	7,650	7,651	7,650	1.99	14	18K	141M
1385/12/15	7,500	7,500	7,502	7,501	1.99	13	21K	155M
1385/12/14	7,400	7,352	7,499	7,355	(1.96)	20	36K	265M
1385/12/13	7,503	7,502	7,503	7,502	(2.0)	10	15K	111M
1385/12/12	7,805	7,649	7,805	7,655	(1.92)	13	22K	165M
1385/12/09	7,780	7,780	8,057	7,805	(1.66)	9	8K	59M
1385/12/08	7,945	7,900	7,945	7,937	1.89	8	7K	57M
1385/12/07	7,850	7,790	7,857	7,790	1.13	8	4K	29M
1385/12/06	7,649	7,649	7,799	7,703	0.71	6	2K	18M
1385/12/05	7,649	7,649	7,651	7,649	(2.0)	11	11K	81M
1385/12/02	7,759	7,759	7,805	7,805	(1.41)	6	4K	34M
1385/12/01	7,850	7,846	7,917	7,917	(1.11)	9	3K	27M
1385/11/30	7,896	7,896	8,006	8,006	(0.63)	4	2K	15M
1385/11/29	8,057	8,057	8,057	8,057	(1.99)	5	7K	56M
1385/11/28	8,255	8,090	8,255	8,221	(0.41)	4	2K	15M
1385/11/25	8,254	8,250	8,257	8,255	1.96	15	7K	59M
1385/11/24	7,972	7,972	8,124	8,096	1.64	8	9K	73M
1385/11/23	7,871	7,752	7,972	7,965	1.91	12	28K	226M
1385/11/21	7,817	7,810	7,817	7,816	1.98	22	46K	357M
1385/11/18	7,570	7,570	7,717	7,664	1.30	16	32K	247M
1385/11/17	7,717	7,563	7,717	7,566	(1.96)	31	77K	583M
1385/11/16	7,722	7,571	7,722	7,717	1.93	23	26K	202M
1385/11/15	7,570	7,570	7,572	7,571	1.98	14	18K	138M
1385/11/14	7,428	7,424	7,435	7,424	1.84	7	6K	45M
1385/11/11	7,245	7,245	7,398	7,290	0.51	10	13K	98M
1385/11/08	7,499	7,234	7,499	7,253	(1.73)	7	7K	49M
1385/11/07	7,441	7,300	7,441	7,381	(0.81)	5	3K	25M
1385/11/04	7,536	7,263	7,559	7,441	0.40	32	54K	400M
1385/11/03	7,233	7,233	7,527	7,411	0.42	25	28K	211M
1385/11/02	7,380	7,380	7,385	7,380	(1.99)	22	41K	305M
1385/11/01	7,499	7,499	7,580	7,530	0.32	10	28K	214M
1385/10/30	7,450	7,450	7,599	7,506	0.03	18	20K	153M
1385/10/27	7,510	7,460	7,510	7,504	1.91	56	105K	789M
1385/10/26	7,363	7,363	7,363	7,363	1.99	6	8K	58M
1385/10/25	7,117	7,117	7,259	7,219	1.43	10	11K	82M
1385/10/24	7,029	7,029	7,169	7,117	1.25	10	16K	115M
1385/10/23	7,032	7,020	7,032	7,029	(1.83)	22	41K	286M
1385/10/20	7,161	7,157	7,288	7,160	(1.96)	11	12K	84M
1385/10/19	7,300	7,300	7,341	7,303	(1.95)	27	56K	408M
1385/10/17	7,580	7,431	7,580	7,448	(1.77)	32	32K	239M
1385/10/16	7,592	7,480	7,595	7,582	1.81	37	51K	388M
1385/10/13	7,202	7,202	7,487	7,447	1.44	18	21K	154M
1385/10/12	7,211	7,200	7,489	7,341	(12.22)	35	59K	432M
1385/10/03	8,351	8,351	8,535	8,363	(1.85)	119	361K	3B
1385/10/02	8,543	8,517	8,543	8,521	(1.94)	5	8K	67M
1385/09/29	8,641	8,641	8,700	8,690	0.57	17	30K	260M
1385/09/28	8,700	8,530	8,700	8,641	0.97	27	15K	128M
1385/09/27	8,560	8,550	8,560	8,558	1.97	58	170K	1B
1385/09/26	8,404	8,350	8,570	8,393	(0.13)	27	38K	319M
1385/09/25	8,404	8,399	8,405	8,404	1.98	30	35K	296M
1385/09/22	8,241	8,239	8,250	8,241	(1.97)	38	51K	421M
1385/09/21	8,409	8,380	8,498	8,407	(0.11)	22	18K	149M
1385/09/20	8,450	8,410	8,450	8,416	(1.92)	14	13K	108M
1385/09/19	8,686	8,514	8,687	8,581	(1.22)	10	11K	94M
1385/09/18	8,650	8,650	8,726	8,687	(0.45)	15	13K	109M
1385/09/15	8,627	8,626	8,770	8,726	1.16	21	20K	175M
1385/09/14	8,636	8,600	8,636	8,626	1.88	27	29K	246M
1385/09/13	8,340	8,340	8,469	8,467	1.98	15	26K	217M
1385/09/12	8,288	8,200	8,461	8,303	0.08	27	27K	225M
1385/09/11	8,450	8,284	8,450	8,296	(1.86)	39	89K	741M
1385/09/08	8,600	8,368	8,600	8,453	(0.98)	27	24K	203M
1385/09/07	8,614	8,472	8,630	8,537	(0.78)	13	9K	74M
1385/09/06	8,631	8,600	8,631	8,604	0.29	11	3K	29M
1385/09/05	8,494	8,480	8,640	8,579	1.00	27	45K	390M
1385/09/04	8,599	8,445	8,600	8,494	(1.43)	23	30K	251M
1385/09/01	8,566	8,508	8,651	8,617	1.59	25	28K	245M
1385/08/30	8,600	8,451	8,700	8,482	(1.64)	37	60K	509M
1385/08/29	8,640	8,600	8,700	8,623	(1.3)	22	30K	254M
1385/08/28	8,700	8,700	8,812	8,737	1.10	27	22K	191M
1385/08/27	8,720	8,612	8,720	8,642	(1.11)	27	33K	289M
1385/08/24	8,889	8,700	8,889	8,739	(0.23)	36	65K	571M
1385/08/23	8,800	8,739	8,857	8,759	0.27	34	57K	503M
1385/08/22	8,737	8,730	8,866	8,735	(0.03)	22	25K	218M
1385/08/21	8,913	8,710	8,933	8,738	(0.49)	7	4K	37M
1385/08/20	9,028	8,674	9,028	8,781	(0.79)	45	102K	894M
1385/08/17	8,829	8,750	8,921	8,851	1.19	36	54K	478M
1385/08/16	8,705	8,690	8,880	8,747	0.47	36	64K	561M
1385/08/15	8,710	8,705	8,710	8,706	(1.98)	17	22K	190M
1385/08/14	8,942	8,812	8,942	8,882	(1.21)	6	4K	38M
1385/08/13	9,150	8,942	9,150	8,991	(1.46)	26	49K	437M
1385/08/10	9,150	9,000	9,152	9,124	0.40	35	47K	425M
1385/08/09	8,980	8,970	9,154	9,088	1.25	13	8K	72M
1385/08/08	8,838	8,838	9,014	8,976	1.56	25	26K	233M
1385/08/07	8,952	8,831	8,952	8,838	(1.92)	39	51K	453M
1385/08/06	9,136	8,800	9,136	9,011	0.60	25	28K	250M
1385/08/01	8,958	8,950	8,958	8,957	1.98	63	120K	1B
1385/07/30	8,791	8,624	8,791	8,783	1.90	29	65K	575M
1385/07/29	8,619	8,619	8,619	8,619	2.00	21	25K	216M
1385/07/26	8,450	8,450	8,450	8,450	1.62	5	14K	118M
1385/07/25	8,320	8,308	8,321	8,315	0.10	11	30K	250M
1385/07/24	8,307	8,307	8,307	8,307	(1.99)	17	20K	168M
1385/07/22	8,625	8,453	8,625	8,476	(1.73)	29	46K	391M
1385/07/19	8,514	8,514	8,840	8,625	(0.71)	25	35K	304M
1385/07/18	8,703	8,684	8,703	8,687	(1.96)	26	41K	356M
1385/07/17	8,858	8,858	8,898	8,861	(1.96)	44	91K	804M
1385/07/16	9,100	8,898	9,240	9,038	(0.45)	16	31K	278M
1385/07/15	9,152	9,060	9,152	9,079	(1.78)	25	54K	489M
1385/07/12	9,414	9,226	9,414	9,244	(1.81)	67	138K	1B
1385/07/11	9,400	9,400	9,500	9,414	0.38	9	8K	78M
1385/07/10	9,390	9,350	9,400	9,378	(0.66)	45	53K	494M
1385/07/09	9,581	9,390	9,581	9,440	(1.47)	26	40K	379M
1385/07/08	9,694	9,499	9,700	9,581	(1.15)	51	86K	820M
1385/07/05	9,670	9,500	9,804	9,692	0.83	144	294K	3B
1385/07/04	9,612	9,612	9,612	9,612	(2.0)	3	6K	59M
1385/07/03	9,808	9,808	9,808	9,808	(2.0)	9	10K	94M
1385/07/02	10,131	9,750	10,131	10,008	0.76	42	53K	534M
1385/07/01	9,934	9,929	9,934	9,933	1.98	39	50K	494M
1385/06/29	9,175	9,175	10,359	9,740	6.80	53	52K	507M
1385/06/04	9,138	8,980	9,250	9,120	(0.27)	58	152K	1B
1385/06/01	9,284	9,099	9,284	9,145	(1.5)	33	56K	516M
1385/05/30	9,370	9,251	9,370	9,284	(1.64)	27	24K	226M
1385/05/29	9,380	9,380	9,762	9,439	(1.38)	94	188K	2B
1385/05/28	9,600	9,571	9,600	9,571	(2.0)	11	7K	66M
1385/05/25	9,860	9,668	9,861	9,766	1.01	55	105K	1B
1385/05/24	9,668	9,668	9,668	9,668	1.99	27	58K	562M
1385/05/23	9,475	9,450	9,483	9,479	1.95	47	75K	709M
1385/05/22	9,367	9,190	9,552	9,298	(0.74)	76	94K	870M
1385/05/21	9,417	9,200	9,417	9,367	1.45	100	199K	2B
1385/05/18	9,233	9,233	9,233	9,233	2.00	13	26K	236M
1385/05/16	9,052	9,052	9,052	9,052	1.99	16	25K	230M
1385/05/15	8,875	8,875	8,875	8,875	2.00	6	8K	70M
1385/05/14	8,690	8,690	8,704	8,701	1.96	17	24K	213M
1385/05/11	8,553	8,517	8,740	8,534	(1.8)	41	58K	496M
1385/05/10	8,880	8,565	8,910	8,690	(0.56)	114	195K	2B
1385/05/09	8,739	8,739	8,739	8,739	2.00	27	57K	499M
1385/05/08	8,568	8,568	8,568	8,568	2.00	29	94K	806M
1385/05/07	8,499	8,220	8,509	8,400	0.68	106	132K	1B
1385/05/04	8,343	8,343	8,343	8,343	1.99	27	56K	467M
1385/05/03	8,180	8,180	8,180	8,180	2.00	6	6K	52M
1385/05/02	8,020	8,020	8,020	8,020	2.00	33	68K	545M
1385/05/01	7,863	7,863	7,863	7,863	2.00	2	6K	49M
1385/04/31	7,709	7,709	7,709	7,709	2.00	7	15K	117M
1385/04/28	7,653	7,400	7,653	7,558	0.73	77	127K	958M
1385/04/27	7,503	7,503	7,503	7,503	2.00	10	6K	47M
1385/04/26	7,280	7,280	7,532	7,356	(0.39)	13	16K	118M
1385/04/25	7,385	7,385	7,385	7,385	(1.99)	26	52K	381M
1385/04/24	7,450	7,450	7,535	7,535	(0.88)	4	3K	20M
1385/04/21	7,624	7,581	7,624	7,602	(1.72)	37	46K	348M
1385/04/20	7,732	7,732	7,884	7,735	(1.95)	28	55K	422M
1385/04/19	7,950	7,789	8,000	7,889	(0.73)	64	135K	1B
1385/04/18	7,947	7,947	7,947	7,947	1.99	35	76K	605M
1385/04/17	7,792	7,792	7,792	7,792	1.99	19	20K	155M
1385/04/14	7,640	7,640	7,640	7,640	1.99	20	35K	270M
1385/04/13	7,309	7,309	7,606	7,491	0.46	59	106K	793M
1385/04/12	7,457	7,457	7,457	7,457	(2.0)	8	6K	48M
1385/04/11	7,457	7,457	7,609	7,609	0.0	2	20	151K
1385/04/10	7,701	7,420	7,701	7,609	0.78	70	210K	2B
1385/04/07	7,617	7,331	7,620	7,550	1.06	79	213K	2B
1385/04/06	7,471	7,471	7,471	7,471	1.99	18	36K	267M
1385/04/05	7,325	7,325	7,325	7,325	1.99	7	7K	50M
1385/04/04	7,182	7,182	7,182	7,182	1.99	9	24K	175M
1385/04/03	7,042	7,042	7,042	7,042	2.00	8	13K	91M
1385/03/31	6,850	6,850	6,905	6,904	1.98	17	29K	200M
1385/03/30	6,780	6,690	6,780	6,770	1.84	28	23K	153M
1385/03/29	6,620	6,620	6,651	6,648	1.95	12	14K	91M
1385/03/28	6,520	6,520	6,535	6,521	(0.61)	11	12K	77M
1385/03/27	6,550	6,550	6,699	6,561	(0.76)	8	9K	62M
1385/03/24	6,591	6,591	6,611	6,611	(0.03)	3	430	3M
1385/03/23	6,685	6,591	6,690	6,613	(1.67)	10	17K	112M
1385/03/22	6,710	6,651	6,777	6,725	1.20	28	27K	184M
1385/03/21	6,552	6,520	6,652	6,645	1.89	20	24K	158M
1385/03/20	6,523	6,519	6,650	6,522	(1.95)	20	28K	186M
1385/03/17	6,507	6,507	6,694	6,652	0.21	12	13K	87M
1385/03/16	6,605	6,605	6,638	6,638	(1.47)	5	5K	31M
1385/03/13	6,740	6,700	6,741	6,737	0.46	7	10K	66M
1385/03/10	6,661	6,660	6,753	6,706	1.28	46	64K	430M
1385/03/09	6,690	6,621	6,690	6,621	0.02	2	110	735K
1385/03/08	6,608	6,577	6,700	6,620	0.67	24	39K	257M
1385/03/07	6,571	6,551	6,652	6,576	0.81	20	25K	162M
1385/03/06	6,500	6,480	6,590	6,523	(0.75)	17	16K	104M
1385/03/03	6,558	6,557	6,583	6,572	(0.17)	6	9K	61M
1385/03/02	6,627	6,583	6,632	6,583	1.25	6	4K	27M
1385/03/01	6,520	6,486	6,614	6,502	(1.71)	22	23K	150M
1385/02/31	6,680	6,570	6,681	6,615	(1.21)	22	26K	174M
1385/02/30	6,697	6,690	6,758	6,696	1.06	9	6K	37M
1385/02/27	6,600	6,504	6,730	6,626	0.36	18	34K	226M
1385/02/26	6,602	6,602	6,602	6,602	(1.99)	12	17K	112M
1385/02/25	6,740	6,733	6,740	6,736	(1.95)	13	8K	55M
1385/02/24	6,907	6,740	6,907	6,870	1.45	52	58K	396M
1385/02/23	6,772	6,772	6,772	6,772	1.99	4	9K	61M
1385/02/20	6,600	6,600	6,642	6,640	1.97	12	21K	137M
1385/02/19	6,550	6,490	6,558	6,512	0.32	19	16K	104M
1385/02/18	6,500	6,451	6,554	6,491	(0.96)	24	32K	205M
1385/02/17	6,560	6,551	6,561	6,554	(1.94)	31	33K	213M
1385/02/16	6,802	6,665	6,802	6,684	(1.72)	21	16K	110M
1385/02/13	6,800	6,749	6,850	6,801	1.07	13	9K	59M
1385/02/12	6,615	6,615	6,779	6,729	1.23	16	29K	195M
1385/02/11	6,753	6,619	6,753	6,647	(1.58)	21	16K	104M
1385/02/10	6,770	6,645	6,770	6,754	1.75	18	20K	136M
1385/02/09	6,560	6,560	6,695	6,638	1.13	14	18K	121M
1385/02/06	6,563	6,563	6,574	6,564	(1.97)	15	34K	226M
1385/02/05	6,701	6,673	6,808	6,696	(1.66)	21	26K	171M
1385/02/04	6,826	6,788	6,826	6,809	(0.16)	59	65K	446M
1385/02/03	6,820	6,820	6,820	6,820	1.99	24	49K	337M
1385/02/02	6,687	6,687	6,687	6,687	2.00	11	12K	78M
1385/01/30	6,490	6,490	6,562	6,556	1.90	6	15K	97M
1385/01/29	6,401	6,390	6,499	6,434	0.69	12	17K	108M
1385/01/28	6,300	6,300	6,450	6,390	(0.58)	29	29K	184M
1385/01/26	6,493	6,354	6,498	6,427	(0.86)	40	53K	337M
1385/01/23	6,580	6,451	6,580	6,483	(1.38)	21	18K	119M
1385/01/22	6,600	6,570	6,600	6,574	(1.94)	42	57K	376M
1385/01/21	6,713	6,703	6,713	6,704	(1.97)	22	25K	168M
1385/01/20	6,855	6,750	6,975	6,839	(0.1)	38	46K	317M
1385/01/19	6,839	6,839	6,871	6,846	(1.89)	43	62K	422M
1385/01/16	6,978	6,978	6,978	6,978	(1.99)	6	6K	43M
1385/01/08	7,137	7,080	7,137	7,120	1.74	48	51K	366M
1385/01/07	6,998	6,998	6,998	6,998	2.00	3	6K	43M
1385/01/06	6,861	6,861	6,861	6,861	1.99	4	6K	42M
1384/12/28	6,650	6,650	6,746	6,727	1.71	14	12K	79M
1384/12/27	6,620	6,610	6,620	6,614	(0.11)	3	7K	46M
1384/12/24	6,600	6,430	6,637	6,621	1.75	26	24K	159M
1384/12/23	6,406	6,405	6,600	6,507	0.43	9	8K	52M
1384/12/22	6,399	6,399	6,539	6,479	0.20	16	11K	70M
1384/12/21	6,466	6,466	6,466	6,466	(1.99)	25	27K	176M
1384/12/20	6,598	6,597	6,604	6,597	(1.99)	51	67K	439M
1384/12/17	6,740	6,615	6,740	6,731	1.86	82	132K	892M
1384/12/16	6,600	6,600	6,610	6,608	1.96	12	9K	58M
1384/12/15	6,694	6,470	6,694	6,481	(1.83)	35	59K	384M
1384/12/14	6,573	6,573	6,800	6,602	(1.57)	84	124K	816M
1384/12/13	6,707	6,707	6,707	6,707	(1.99)	8	6K	41M
1384/12/10	6,850	6,841	6,850	6,843	(1.96)	24	30K	209M
1384/12/09	7,005	6,781	7,005	6,980	1.63	135	201K	1B
1384/12/08	6,868	6,868	6,868	6,868	1.99	2	6K	42M
1384/12/07	6,734	6,734	6,734	6,734	2.00	1	6K	41M
1384/12/06	6,602	6,602	6,602	6,602	1.99	4	9K	57M
1384/12/03	6,473	6,473	6,473	6,473	1.99	1	6K	40M
1384/12/02	6,347	6,347	6,347	6,347	1.99	33	80K	510M
1384/12/01	6,227	6,223	6,227	6,223	1.93	2	6K	37M
1384/11/30	6,105	6,105	6,105	6,105	1.99	3	6K	38M
1384/11/29	5,986	5,986	5,986	5,986	1.99	6	6K	38M
1384/11/26	5,862	5,735	5,969	5,869	0.29	50	69K	404M
1384/11/25	5,864	5,838	5,864	5,852	(1.76)	14	16K	91M
1384/11/24	6,030	5,864	6,030	5,957	(3.48)	40	49K	292M
1384/11/23	6,270	6,034	6,270	6,172	(2.09)	21	29K	182M
1384/11/18	6,612	6,282	6,612	6,304	(4.66)	84	124K	782M
1384/11/17	6,610	6,610	6,653	6,612	(4.96)	94	182K	1B
1384/11/16	6,957	6,957	6,957	6,957	(5.0)	9	7K	50M
1384/11/15	7,400	7,290	7,400	7,323	(2.96)	28	34K	249M
1384/11/12	7,500	7,500	7,594	7,546	0.94	40	30K	229M
1384/11/11	7,654	7,429	7,655	7,476	(4.4)	73	121K	906M
1384/11/10	7,819	7,707	7,949	7,820	0.80	61	79K	617M
1384/11/09	7,779	7,700	7,900	7,758	1.53	78	95K	737M
1384/11/08	7,748	7,600	7,748	7,641	1.39	27	41K	313M
1384/11/05	7,650	7,500	7,650	7,536	(1.7)	110	151K	1B
1384/11/04	7,650	7,601	7,700	7,666	(0.08)	26	28K	213M
1384/11/03	7,751	7,650	7,770	7,672	(3.2)	43	57K	440M
1384/11/02	7,778	7,778	7,994	7,926	1.90	31	24K	193M
1384/11/01	7,651	7,651	7,800	7,778	(3.09)	37	25K	196M
1384/10/28	8,298	7,943	8,298	8,026	1.26	63	57K	456M
1384/10/27	7,800	7,800	7,929	7,926	4.95	102	219K	2B
1384/10/26	7,680	7,500	7,680	7,552	(0.92)	65	72K	546M
1384/10/25	7,500	7,487	7,883	7,622	(3.29)	75	101K	772M
1384/10/24	7,821	7,818	7,881	7,881	(4.22)	14	5K	41M
1384/10/20	8,692	8,200	8,692	8,228	(1.92)	38	49K	405M
1384/10/19	8,630	8,217	8,649	8,389	(3.01)	37	73K	609M
1384/10/18	8,700	8,501	8,701	8,649	(2.22)	16	15K	129M
1384/10/17	8,810	8,575	9,026	8,845	(2.01)	26	234K	2B
1384/10/14	8,999	8,811	9,026	9,026	(0.13)	4	810	7M
1384/10/12	9,038	9,038	9,038	9,038	0.0	3	3K	29M
1384/10/11	9,115	8,980	9,118	9,038	1.48	12	7K	66M
1384/10/10	8,901	8,810	9,001	8,906	(2.34)	22	40K	356M
1384/10/07	9,100	9,001	9,284	9,119	2.17	17	10K	90M
1384/10/06	8,960	8,900	8,960	8,925	(3.02)	10	13K	118M
1384/10/05	9,003	9,001	9,234	9,203	(0.36)	5	11K	106M
1384/10/04	9,249	9,199	9,260	9,236	(2.15)	17	11K	102M
1384/10/03	9,200	9,200	9,445	9,439	4.92	51	72K	679M
1384/09/30	8,989	8,900	9,000	8,996	0.55	12	13K	116M
1384/09/29	9,001	8,900	9,001	8,947	0.12	13	12K	104M
1384/09/28	8,865	8,865	8,944	8,936	4.89	30	34K	302M
1384/09/27	8,350	8,350	8,600	8,519	(2.04)	10	6K	52M
1384/09/26	8,760	8,694	9,139	8,696	(4.97)	27	68K	595M
1384/09/23	9,200	9,000	9,250	9,151	(2.06)	14	20K	181M
1384/09/22	9,500	9,316	9,500	9,343	1.22	23	34K	319M
1384/09/21	9,255	9,099	9,255	9,230	4.71	17	29K	270M
1384/09/20	8,684	8,684	9,001	8,815	(3.57)	51	51K	449M
1384/09/19	9,141	9,141	9,141	9,141	(5.0)	22	30K	272M
1384/09/15	9,799	9,359	9,799	9,622	(2.32)	16	17K	163M
1384/09/14	10,000	9,793	10,003	9,851	(4.43)	46	61K	597M
1384/09/13	10,490	10,103	10,495	10,308	2.38	41	41K	427M
1384/09/12	10,069	10,068	10,069	10,068	4.98	93	195K	2B
1384/09/09	9,593	9,221	9,593	9,590	4.96	57	94K	903M
1384/09/08	8,999	8,999	9,221	9,137	4.04	45	109K	995M
1384/09/06	8,200	8,150	9,029	8,782	(1.08)	23	61K	535M
1384/08/23	9,051	8,845	9,054	8,878	(1.63)	93	181K	2B
1384/08/22	8,872	8,701	9,269	9,025	2.10	48	63K	567M
1384/08/21	8,797	8,797	8,872	8,839	4.60	22	37K	324M
1384/08/18	8,436	8,400	8,500	8,450	0.36	13	11K	96M
1384/08/17	8,304	8,304	8,437	8,420	1.40	12	7K	56M
1384/08/16	8,350	8,300	8,350	8,304	(1.25)	14	7K	57M
1384/08/15	8,300	8,300	8,431	8,409	4.72	12	8K	68M
1384/08/14	7,703	7,703	8,088	8,030	4.25	21	13K	108M
1384/08/11	7,538	7,538	7,913	7,703	2.20	33	28K	218M
1384/08/10	7,521	7,521	7,543	7,537	(3.11)	10	7K	51M
1384/08/09	7,900	7,549	8,050	7,779	1.34	28	51K	395M
1384/08/08	7,870	7,658	7,870	7,676	(4.78)	41	27K	205M
1384/08/07	8,300	8,000	8,300	8,061	(3.98)	24	35K	278M
1384/08/04	8,400	8,386	8,400	8,395	(0.24)	7	5K	43M
1384/08/02	8,401	8,400	8,497	8,415	0.26	11	9K	78M
1384/08/01	8,400	8,388	8,401	8,393	0.44	7	21K	173M
1384/07/30	8,330	8,330	8,365	8,356	0.53	11	6K	52M
1384/07/27	8,649	8,233	8,650	8,312	0.37	27	43K	358M
1384/07/26	8,350	8,251	8,350	8,281	(0.44)	22	14K	119M
1384/07/25	8,350	8,311	8,350	8,318	(1.92)	4	6K	52M
1384/07/24	8,518	8,400	8,600	8,481	(1.21)	31	47K	399M
1384/07/23	8,568	8,565	8,605	8,585	(2.64)	12	16K	133M
1384/07/20	8,902	8,808	8,902	8,818	(4.89)	71	110K	968M
1384/07/19	9,390	9,101	9,431	9,271	(1.7)	15	27K	248M
1384/07/18	9,400	9,360	9,580	9,431	0.60	19	19K	181M
1384/07/17	9,334	9,201	9,611	9,375	2.41	39	40K	373M
1384/07/16	9,167	9,119	9,168	9,154	4.83	8	8K	74M
1384/07/13	8,817	8,732	8,817	8,732	3.98	4	5K	43M
1384/07/12	8,704	8,351	8,704	8,398	(4.02)	15	8K	67M
1384/07/11	9,049	8,700	9,248	8,750	(4.15)	33	28K	242M
1384/07/10	9,297	8,930	9,300	9,129	0.78	21	31K	279M
1384/07/09	8,461	8,461	9,300	9,058	1.74	10	5K	49M
1384/07/06	8,904	8,902	8,908	8,903	(4.98)	42	82K	731M
1384/07/05	9,500	9,334	9,500	9,370	(4.63)	8	7K	66M
1384/07/04	9,859	9,700	9,859	9,825	(0.33)	32	49K	485M
1384/07/03	9,500	9,500	9,910	9,858	(0.84)	75	167K	2B
1384/07/02	10,299	9,900	10,300	9,942	(0.17)	21	29K	289M
1384/06/30	9,945	9,915	10,099	9,959	0.44	27	55K	547M
1384/06/28	9,999	9,851	10,000	9,915	(0.04)	31	65K	643M
1384/06/27	9,578	9,578	10,000	9,919	(1.59)	51	109K	1B
1384/06/26	10,109	10,001	10,150	10,079	0.62	32	27K	275M
1384/06/23	9,871	9,785	10,147	10,017	3.64	71	113K	1B
1384/06/22	9,599	9,590	9,741	9,665	2.20	33	36K	351M
1384/06/21	9,383	9,350	9,680	9,457	1.47	51	63K	596M
1384/06/20	9,464	9,155	9,464	9,320	(3.28)	29	26K	239M
1384/06/19	9,701	9,462	10,000	9,636	0.11	21	28K	270M
1384/06/16	9,652	9,600	9,652	9,625	4.70	17	25K	243M
1384/06/15	9,127	9,054	9,588	9,193	0.65	40	47K	436M
1384/06/14	9,069	9,069	9,250	9,134	0.67	81	111K	1B
1384/06/13	9,100	9,050	9,150	9,073	(1.66)	36	64K	584M
1384/06/12	9,161	9,050	9,350	9,226	0.71	29	64K	586M
1384/06/09	8,765	8,765	9,201	9,161	4.54	91	214K	2B
1384/06/08	8,695	8,694	8,790	8,763	0.78	11	15K	128M
1384/06/07	8,701	8,650	8,701	8,695	(2.95)	9	11K	94M
1384/06/06	8,800	8,800	9,290	8,959	1.24	34	142K	1B
1384/06/05	8,741	8,740	8,888	8,849	4.54	50	102K	906M
1384/06/02	8,420	8,400	8,500	8,465	(0.06)	30	46K	389M
1384/06/01	8,510	8,400	8,510	8,470	(3.42)	18	19K	162M
1384/05/31	8,894	8,490	8,895	8,770	3.52	66	135K	1B
1384/05/30	8,446	8,446	8,486	8,472	4.83	39	73K	622M
1384/05/29	7,920	7,900	8,302	8,082	2.21	44	95K	764M
1384/05/26	7,906	7,901	7,930	7,907	0.05	10	8K	63M
1384/05/25	7,900	7,872	8,129	7,903	(1.25)	19	25K	194M
1384/05/24	8,003	8,000	8,011	8,003	(0.72)	24	45K	357M
1384/05/23	8,197	8,020	8,248	8,061	0.14	27	28K	223M
1384/05/22	8,051	7,900	8,140	8,050	(0.53)	29	53K	423M
1384/05/19	7,998	7,850	8,239	8,093	2.46	23	49K	394M
1384/05/18	8,019	7,778	8,019	7,899	1.36	16	19K	153M
1384/05/17	7,780	7,765	8,060	7,793	(4.52)	30	31K	240M
1384/05/16	8,090	8,090	8,162	8,162	(0.09)	3	510	4M
1384/05/15	8,248	8,153	8,248	8,169	0.21	7	3K	26M
1384/05/12	8,179	7,991	8,180	8,152	2.01	11	14K	114M
1384/05/11	7,805	7,805	8,100	7,991	2.44	14	32K	259M
1384/05/10	7,800	7,797	7,805	7,801	(4.95)	30	42K	330M
1384/05/09	8,206	8,206	8,220	8,207	0.01	14	11K	91M
1384/05/08	8,285	8,201	8,285	8,206	0.04	5	1K	9M
1384/05/05	8,001	8,000	8,650	8,203	(0.5)	33	43K	355M
1384/05/04	8,200	8,200	8,467	8,244	(2.83)	13	20K	163M
1384/05/03	8,596	8,201	8,596	8,484	(0.59)	14	12K	104M
1384/05/02	8,601	8,500	8,601	8,534	4.06	12	12K	100M
1384/05/01	8,197	8,197	8,210	8,201	0.05	6	3K	27M
1384/04/29	8,200	8,190	8,200	8,197	2.65	15	20K	165M
1384/04/28	8,004	7,892	8,004	7,985	(0.24)	4	1K	9M
1384/04/27	8,001	7,895	8,099	8,004	(1.29)	46	146K	1B
1384/04/26	8,205	7,890	8,208	8,109	3.72	13	21K	169M
1384/04/25	7,849	7,715	7,849	7,818	1.30	10	15K	121M
1384/04/22	7,718	7,718	7,719	7,718	(5.0)	11	14K	105M
1384/04/21	8,111	8,100	8,150	8,124	(3.94)	34	28K	229M
1384/04/20	8,450	8,438	8,457	8,457	(0.05)	5	1K	13M
1384/04/18	8,491	8,450	8,491	8,461	(0.35)	12	8K	69M
1384/04/15	8,843	8,410	8,843	8,491	0.82	36	53K	447M
1384/04/14	8,377	8,377	8,623	8,422	2.54	30	42K	352M
1384/04/13	8,104	8,104	8,518	8,213	(3.72)	51	116K	957M
1384/04/12	8,518	8,518	8,530	8,530	(4.86)	7	6K	51M
1384/04/11	9,197	8,872	9,198	8,966	(3.97)	8	5K	47M
1384/04/08	9,509	9,195	9,509	9,337	(3.31)	14	5K	51M
1384/04/07	9,800	9,300	10,000	9,657	0.10	34	25K	237M
1384/04/06	9,648	9,600	9,648	9,647	4.98	43	100K	961M
1384/04/05	9,500	9,080	9,516	9,189	1.39	26	26K	242M
1384/04/04	9,451	8,979	9,451	9,063	(4.11)	35	45K	408M
1384/04/01	9,400	9,400	9,452	9,451	4.99	16	51K	478M
1384/03/31	8,860	8,840	9,228	9,002	2.42	16	17K	150M
1384/03/30	8,782	8,780	8,800	8,789	(0.35)	16	23K	198M
1384/03/29	8,961	8,660	8,961	8,820	(3.24)	34	53K	465M
1384/03/28	9,210	9,087	9,210	9,115	0.28	25	31K	281M
1384/03/25	9,309	9,002	9,309	9,090	(2.35)	16	24K	218M
1384/03/24	9,350	9,212	9,350	9,309	0.40	24	16K	151M
1384/03/23	9,300	9,010	9,420	9,272	(1.58)	25	38K	350M
1384/03/22	9,907	9,300	9,907	9,421	(0.16)	27	28K	262M
1384/03/21	9,400	9,399	9,600	9,436	0.67	23	19K	177M
1384/03/18	9,400	9,201	9,600	9,373	(2.18)	49	47K	439M
1384/03/17	9,598	9,500	9,598	9,582	(1.65)	23	17K	167M
1384/03/16	9,746	9,701	9,750	9,743	(0.01)	18	20K	195M
1384/03/11	9,900	9,700	9,990	9,744	(3.51)	28	29K	287M
1384/03/10	10,408	9,900	10,408	10,098	(2.99)	10	5K	52M
1384/03/09	10,500	10,375	10,500	10,409	(0.88)	22	33K	342M
1384/03/08	10,537	10,278	10,600	10,501	(0.27)	38	48K	502M
1384/03/07	10,300	10,259	10,659	10,529	3.71	84	114K	1B
1384/03/04	10,000	10,000	10,297	10,152	(1.41)	18	17K	171M
1384/03/03	10,202	10,200	10,497	10,297	2.39	41	82K	844M
1384/03/02	10,199	9,969	10,200	10,057	2.55	17	18K	180M
1384/03/01	9,509	9,509	10,000	9,807	(2.02)	30	47K	457M
1384/02/31	10,009	10,009	10,010	10,009	(4.99)	13	17K	170M
1384/02/28	10,521	10,325	10,750	10,535	0.14	35	73K	767M
1384/02/27	10,502	9,980	10,750	10,520	0.25	30	38K	399M
1384/02/26	10,600	9,651	10,600	10,494	3.41	52	50K	523M
1384/02/25	10,434	9,466	10,434	10,148	2.11	174	368K	4B
1384/02/24	9,938	9,938	9,938	9,938	5.00	14	17K	169M
1384/02/21	9,465	9,465	9,465	9,465	4.99	21	41K	388M
1384/02/20	8,700	8,700	9,044	9,015	4.66	32	67K	606M
1384/02/19	8,613	8,611	8,620	8,614	0.20	14	11K	97M
1384/02/18	8,617	8,501	8,617	8,597	(0.23)	11	46K	391M
1384/02/17	8,611	8,603	8,782	8,617	(0.77)	20	109K	936M
1384/02/14	8,563	8,563	8,798	8,684	(0.03)	3	2K	17M
1384/02/13	8,700	8,600	8,700	8,687	(1.3)	15	24K	213M
1384/02/12	8,800	8,794	8,899	8,801	1.20	14	21K	184M
1384/02/11	8,608	8,608	8,787	8,697	0.98	40	65K	561M
1384/02/10	8,569	8,569	8,750	8,613	0.51	20	33K	286M
1384/02/05	8,300	8,300	8,700	8,569	2.39	22	17K	148M
1384/02/04	8,490	8,323	8,490	8,369	(0.35)	6	165K	1B
1384/02/03	8,626	8,300	8,626	8,398	2.22	19	30K	256M
1384/01/31	8,291	8,100	8,500	8,216	(1.14)	18	21K	169M
1384/01/30	8,440	8,292	8,450	8,311	(4.78)	15	14K	113M
1384/01/29	8,999	8,630	8,999	8,728	(3.21)	10	11K	93M
1384/01/28	9,000	9,000	9,209	9,017	2.76	14	14K	128M
1384/01/27	8,915	8,493	8,918	8,775	3.31	25	38K	335M
1384/01/24	8,590	8,412	8,600	8,494	(2.6)	59	70K	599M
1384/01/23	8,778	8,601	8,790	8,721	(0.9)	16	19K	170M
1384/01/22	8,937	8,700	8,937	8,800	(1.38)	22	14K	120M
1384/01/21	8,948	8,850	8,948	8,923	(0.65)	16	12K	110M
1384/01/17	8,983	8,964	8,983	8,981	(0.7)	23	137K	1B
1384/01/16	9,060	9,000	9,080	9,044	(0.18)	9	7K	60M
1384/01/15	9,120	9,000	9,121	9,060	4.29	14	13K	119M
1384/01/14	8,720	8,660	8,728	8,687	0.73	21	29K	248M
1384/01/10	8,949	8,560	8,949	8,624	1.19	6	2K	14M
1384/01/09	8,510	8,499	8,943	8,523	(0.16)	7	7K	59M
1384/01/08	8,505	8,495	8,927	8,537	(4.53)	16	26K	219M
1384/01/06	8,942	8,942	8,942	8,942	(0.01)	1	943	8M
1383/12/26	8,943	8,943	8,943	8,943	(4.99)	5	8K	73M
1383/12/25	9,250	9,215	9,628	9,413	(2.96)	6	13K	122M
1383/12/24	9,700	9,700	9,700	9,700	10.33	1	2K	19M
1383/12/10	8,794	8,789	8,794	8,792	4.97	18	26K	227M
1383/12/09	8,457	8,376	8,457	8,376	3.99	7	5K	42M
1383/12/08	8,028	8,026	8,427	8,055	0.36	24	47K	381M
1383/12/05	8,000	8,000	8,400	8,026	0.33	15	325K	3B
1383/12/04	8,000	8,000	8,000	8,000	(0.99)	18	99K	790M
1383/12/03	7,747	7,747	8,082	8,080	4.96	46	374K	3B
1383/11/28	7,727	7,024	7,729	7,698	4.13	21	420K	3B
1383/11/27	7,393	7,393	7,393	7,393	0.0	14	27K	202M
1383/11/26	7,393	7,393	7,393	7,393	(5.0)	6	11K	80M
1383/11/25	7,782	7,782	7,782	7,782	(0.03)	5	12K	91M
1383/11/24	7,789	7,778	7,790	7,784	(0.06)	14	47K	367M
1383/11/21	7,584	7,583	7,789	7,789	(2.42)	3	3K	23M
1383/11/20	7,960	7,958	7,982	7,982	(0.13)	5	2K	14M
1383/11/19	7,992	7,992	7,992	7,992	(4.99)	13	35K	283M
1383/11/18	9,030	8,392	9,030	8,412	(4.77)	17	53K	448M
1383/11/17	9,064	8,800	9,066	8,833	(2.63)	23	28K	246M
1383/11/14	9,071	9,070	9,197	9,072	(4.9)	16	61K	554M
1383/11/13	9,253	9,253	9,699	9,539	3.04	5	6K	57M
1383/11/12	9,742	9,255	9,742	9,258	(4.97)	7	15K	143M
1383/11/11	9,743	9,739	9,743	9,742	(0.01)	4	910	9M
1383/11/07	10,272	9,732	10,272	9,743	(4.89)	22	46K	450M
1383/11/06	10,335	10,244	10,335	10,244	0.15	2	940	10M
1383/11/05	10,476	10,199	10,476	10,229	(2.9)	31	34K	350M
1383/11/04	10,548	10,515	10,548	10,535	4.86	12	7K	74M
1383/11/03	9,994	9,994	10,725	10,047	(4.49)	40	116K	1B
1383/10/30	10,195	10,195	10,519	10,519	(1.98)	2	2K	25M
1383/10/29	10,731	10,731	10,731	10,731	(4.99)	5	12K	131M
1383/10/28	11,269	11,269	11,295	11,295	(0.01)	2	110	1M
1383/10/27	11,957	11,160	11,957	11,296	(3.84)	22	14K	154M
1383/10/26	11,980	11,654	11,980	11,747	(4.24)	49	87K	1B
1383/10/23	11,980	11,980	12,267	12,267	(2.72)	3	3K	40M
1383/10/22	13,000	12,376	13,000	12,610	(3.2)	16	28K	354M
1383/10/21	12,850	12,837	13,112	13,027	1.49	42	58K	752M
1383/10/20	12,829	12,829	12,837	12,836	4.99	90	270K	3B
1383/10/19	12,226	11,800	12,226	12,226	5.00	89	619K	7B
1383/10/16	11,500	11,500	12,205	11,644	(3.81)	150	685K	8B
1383/10/15	12,105	12,105	12,105	12,105	(5.0)	7	36K	437M
1383/10/14	12,742	12,742	12,742	12,742	(5.0)	5	12K	147M
1383/10/13	13,412	13,412	13,412	13,412	(4.99)	6	21K	288M
1383/10/12	14,117	14,117	14,117	14,117	(5.0)	10	11K	154M
1383/10/09	14,500	13,598	15,028	14,860	3.82	73	259K	4B
1383/10/08	14,323	13,555	14,506	14,313	38.40	86	146K	2B
1383/09/09	10,342	10,342	10,342	10,342	4.99	14	18K	185M
1383/09/08	9,530	9,530	10,006	9,850	3.36	6	9K	92M
1383/09/01	9,740	9,200	9,759	9,530	2.53	131	379K	4B
1383/08/30	9,537	8,720	9,537	9,295	2.33	73	159K	1B
1383/08/27	9,263	8,976	9,263	9,083	2.96	44	74K	673M
1383/08/26	8,699	8,504	8,894	8,822	4.14	58	165K	1B
1383/08/25	8,557	8,400	8,560	8,471	1.28	39	70K	596M
1383/08/23	8,560	8,147	8,560	8,364	2.59	41	149K	1B
1383/08/20	8,100	7,779	8,166	8,153	4.82	69	165K	1B
1383/08/19	7,778	7,778	7,778	7,778	4.99	4	6K	48M
1383/08/18	7,408	7,408	7,408	7,408	4.99	12	25K	184M
1383/08/17	7,056	7,056	7,056	7,056	5.00	13	23K	159M
1383/08/16	6,720	6,720	6,720	6,720	5.00	24	46K	310M
1383/08/13	6,300	6,277	6,574	6,400	2.22	15	33K	209M
1383/08/12	6,200	6,200	6,277	6,261	4.72	8	25K	156M
1383/08/11	6,000	5,979	6,000	5,979	0.32	3	3K	18M
1383/08/10	5,695	5,695	6,000	5,960	4.29	39	121K	723M
1383/08/09	5,696	5,696	5,715	5,715	(0.49)	4	4K	21M
1383/08/06	5,724	5,700	5,743	5,743	(0.05)	3	400	2M
1383/08/03	5,730	5,730	5,746	5,746	(0.02)	2	127	728K
1383/08/02	5,729	5,729	5,747	5,747	(0.14)	3	2K	10M
1383/07/29	5,745	5,745	5,755	5,755	(0.05)	3	1K	6M
1383/07/26	5,758	5,758	5,758	5,758	(0.02)	1	2K	10M
1383/07/21	6,000	5,759	6,000	5,759	0.21	2	310	2M
1383/07/20	5,747	5,747	5,747	5,747	(0.02)	4	5K	28M
1383/07/19	5,749	5,747	5,749	5,748	(4.98)	5	12K	70M
1383/07/15	6,050	6,049	6,050	6,049	(4.23)	17	50K	303M
1383/07/14	6,061	6,050	6,316	6,316	(0.82)	3	1K	6M
1383/07/13	6,200	6,100	6,510	6,368	2.71	17	50K	315M
1383/07/12	6,200	6,200	6,201	6,200	1.64	7	6K	40M
1383/07/11	6,063	6,063	6,105	6,100	0.73	9	25K	152M
1383/07/08	6,055	6,054	6,064	6,056	0.0	10	18K	110M
1383/07/07	6,061	5,901	6,061	6,056	4.90	50	234K	1B
1383/07/06	5,773	5,773	5,773	5,773	4.98	13	28K	162M
1383/07/05	5,499	5,499	5,499	5,499	4.98	4	8K	44M
1383/07/04	5,238	5,238	5,238	5,238	4.99	1	10K	52M
1383/07/01	4,989	4,989	4,989	4,989	4.99	11	27K	137M
1383/06/31	4,752	4,752	4,752	4,752	4.99	2	10K	48M
1383/06/30	4,526	4,526	4,526	4,526	4.99	2	7K	33M
1383/06/29	4,311	4,311	4,311	4,311	4.99	1	7K	30M
1383/06/28	4,026	4,023	4,213	4,106	2.32	44	361K	1B
1383/06/25	4,015	4,013	4,015	4,013	0.0	12	81K	324M
1383/06/24	4,014	4,013	4,014	4,013	0.12	15	63K	253M
1383/06/22	4,002	4,002	4,020	4,008	0.20	9	38K	154M
1383/06/21	4,000	4,000	4,001	4,000	1.19	12	58K	233M
1383/06/17	3,913	3,913	4,000	3,953	1.02	9	40K	160M
1383/06/15	3,913	3,913	3,913	3,913	0.0	9	38K	149M
1383/06/11	3,940	3,913	3,950	3,913	3.27	3	5K	20M
1383/06/10	3,781	3,781	3,789	3,789	(0.16)	2	2K	9M
1383/06/08	3,800	3,781	3,800	3,795	(4.62)	6	13K	50M
1383/06/04	3,980	3,979	3,980	3,979	0.73	5	18K	70M
1383/06/02	3,950	3,950	3,950	3,950	(1.05)	3	8K	32M
1383/05/31	4,000	3,990	4,005	3,992	(0.42)	6	25K	100M
1383/05/27	4,009	4,009	4,009	4,009	0.0	1	3K	10M
1383/05/26	4,014	4,000	4,014	4,009	(0.15)	7	3K	14M
1383/05/25	4,020	4,000	4,030	4,015	0.25	11	29K	118M
1383/05/24	4,000	4,000	4,010	4,005	1.62	3	10K	40M
1383/05/21	3,943	3,940	3,943	3,941	0.10	10	29K	114M
1383/05/20	3,937	3,937	3,937	3,937	4.99	4	15K	60M
1383/05/19	3,750	3,750	3,750	3,750	1.16	1	7K	26M
1383/05/18	3,795	3,700	3,795	3,707	2.54	10	26K	98M
1383/05/17	3,630	3,615	3,630	3,615	0.14	2	2K	7M
1383/05/13	3,610	3,610	3,610	3,610	0.42	1	7K	25M
1383/05/12	3,600	3,595	3,600	3,595	0.59	2	5K	18M
1383/05/11	3,580	3,574	3,580	3,574	0.68	2	5K	18M
1383/05/10	3,550	3,550	3,550	3,550	0.85	1	7K	24M
1383/05/07	3,520	3,520	3,520	3,520	0.28	1	7K	25M
1383/05/06	3,510	3,510	3,510	3,510	0.92	1	6K	23M
1383/05/05	3,502	3,478	3,502	3,478	0.61	3	3K	11M
1383/05/04	3,440	3,440	3,460	3,457	0.49	3	8K	27M
1383/05/03	3,440	3,440	3,440	3,440	0.50	1	10K	34M
1383/04/30	3,500	3,373	3,500	3,423	1.48	3	13K	43M
1383/04/28	3,373	3,373	3,373	3,373	0.0	2	3K	8M
1383/04/27	3,373	3,373	3,373	3,373	0.0	3	6K	19M
1383/04/24	3,373	3,373	3,373	3,373	(3.57)	5	10K	33M
1383/04/22	3,497	3,497	3,500	3,498	(0.06)	10	24K	86M
1383/04/21	3,500	3,500	3,500	3,500	(1.41)	7	15K	52M
1383/04/17	3,550	3,550	3,550	3,550	(4.98)	3	12K	43M
1383/04/16	3,707	3,707	3,736	3,736	(0.08)	2	545	2M
1383/04/14	3,716	3,716	3,739	3,739	(0.08)	2	510	2M
1383/04/13	3,732	3,732	3,742	3,742	(0.03)	2	37	138K
1383/04/09	3,743	3,743	3,745	3,743	(0.98)	5	10K	37M
1383/04/08	3,744	3,744	3,780	3,780	(0.03)	2	60	225K
1383/04/07	3,745	3,745	3,781	3,781	(0.92)	2	3K	11M
1383/04/06	3,749	3,749	3,816	3,816	(0.39)	2	1K	4M
1383/04/01	3,800	3,800	3,831	3,831	(0.08)	2	532	2M
1383/03/31	3,827	3,825	3,970	3,834	0.24	5	12K	44M
1383/03/30	3,975	3,800	3,975	3,825	1.00	4	3K	12M
1383/03/27	3,787	3,787	3,788	3,787	0.0	4	29K	109M
1383/03/26	3,787	3,787	3,787	3,787	4.99	13	56K	212M
1383/03/25	3,504	3,504	3,679	3,607	2.94	4	14K	51M
1383/03/24	3,504	3,504	3,504	3,504	4.97	1	7K	25M
1383/03/23	3,340	3,338	3,340	3,338	0.97	3	6K	20M
1383/03/20	3,310	3,306	3,310	3,306	0.43	2	5K	17M
1383/03/19	3,300	3,292	3,300	3,292	0.92	2	5K	17M
1383/03/18	3,280	3,262	3,280	3,262	0.37	2	3K	8M
1383/03/17	3,250	3,250	3,250	3,250	0.0	1	7K	24M
1383/03/13	3,250	3,250	3,250	3,250	0.0	1	458	1M
1383/03/10	3,250	3,250	3,250	3,250	0.0	3	9K	28M
1383/02/16	3,250	3,250	3,250	3,250	0.0	1	1K	3M
1383/02/15	3,250	3,250	3,250	3,250	0.0	1	3K	8M
1383/02/14	3,155	3,155	3,312	3,250	3.01	4	7K	21M
1383/02/13	3,155	3,155	3,155	3,155	4.99	1	6K	21M
1383/02/12	3,007	3,005	3,007	3,005	0.03	2	4K	12M
1383/02/09	3,005	3,004	3,005	3,004	0.03	2	3K	10M
1383/02/08	3,004	3,003	3,004	3,003	0.0	2	4K	12M
1383/02/07	3,003	3,003	3,005	3,003	(0.03)	5	6K	17M
1383/02/06	3,004	3,004	3,005	3,004	(0.03)	3	4K	12M
1383/02/05	3,005	3,005	3,005	3,005	0.0	1	6K	20M
1383/02/02	3,005	3,005	3,005	3,005	0.0	1	330	992K
1383/01/25	2,995	2,995	3,020	3,005	0.17	6	12K	35M
1383/01/15	3,000	3,000	3,000	3,000	(0.03)	1	5K	15M
1382/12/19	3,001	3,001	3,001	3,001	0.0	1	290	870K
1382/12/16	3,000	3,000	3,002	3,001	0.07	4	11K	32M
1382/12/13	2,999	2,999	3,000	2,999	0.0	3	7K	20M
1382/12/06	2,999	2,999	2,999	2,999	0.0	1	661	2M
1382/12/03	2,999	2,999	3,000	2,999	0.0	3	5K	15M
1382/12/02	2,998	2,998	3,000	2,999	(2.66)	9	14K	42M
1382/11/28	3,002	3,002	3,081	3,081	(1.47)	2	2K	5M
1382/11/19	3,114	3,114	3,127	3,127	(0.03)	2	310	965K
1382/11/15	3,117	3,117	3,128	3,128	(0.1)	2	830	3M
1382/11/08	3,126	3,126	3,131	3,131	(0.03)	2	410	1M
1382/11/06	3,128	3,128	3,132	3,132	(0.03)	2	310	970K
1382/11/04	3,129	3,129	3,133	3,133	(0.03)	2	310	970K
1382/10/16	3,134	3,134	3,135	3,134	(0.03)	3	74	232K
1382/10/10	3,135	3,135	3,135	3,135	0.0	1	1K	3M
1382/10/09	3,135	3,135	3,135	3,135	(5.0)	3	5K	17M
1382/09/30	3,300	3,300	3,300	3,300	(0.03)	1	1K	3M
1382/09/25	3,301	3,301	3,301	3,301	(15.66)	2	4K	13M
1382/09/04	3,910	3,910	3,919	3,914	0.05	4	3K	10M
1382/09/02	3,910	3,910	3,912	3,912	(0.03)	2	1K	4M
1382/08/28	3,914	3,913	3,914	3,913	0.0	2	1K	4M
1382/08/24	3,915	3,913	3,916	3,913	0.08	3	4K	14M
1382/08/20	3,916	3,910	3,916	3,910	0.10	3	2K	7M
1382/08/19	3,900	3,900	3,916	3,906	(0.13)	3	3K	10M
1382/08/18	3,899	3,899	3,911	3,911	(0.1)	2	1K	4M
1382/08/17	3,899	3,899	3,915	3,915	(0.13)	2	1K	4M
1382/08/13	3,915	3,915	3,920	3,920	(0.05)	2	1K	4M
1382/08/10	3,920	3,920	3,923	3,922	0.0	5	16K	62M
1382/08/07	3,995	3,922	3,995	3,922	0.33	2	755	3M
1382/08/06	3,909	3,909	3,909	3,909	5.00	31	147K	576M
1382/08/05	3,575	3,575	3,753	3,723	4.14	3	6K	22M
1382/08/04	3,575	3,575	3,575	3,575	(5.0)	3	7K	24M
1382/08/03	3,742	3,742	3,773	3,763	(4.44)	11	29K	110M
1382/07/29	3,779	3,779	3,938	3,938	(0.1)	2	117	444K
1382/07/26	3,899	3,899	3,942	3,942	(0.3)	2	1K	4M
1382/07/21	3,954	3,954	3,954	3,954	(0.15)	1	10K	40M
1382/07/14	3,963	3,960	3,963	3,960	0.0	2	1K	4M
1382/07/12	3,968	3,957	3,968	3,960	(0.23)	17	65K	257M
1382/07/09	3,968	3,965	3,969	3,969	(0.08)	14	59K	233M
1382/07/08	3,977	3,969	3,977	3,972	(0.2)	14	63K	252M
1382/07/07	3,980	3,980	3,980	3,980	(0.25)	7	46K	182M
1382/07/06	3,992	3,986	3,992	3,990	(0.03)	11	57K	227M
1382/07/05	3,992	3,990	3,992	3,991	(0.1)	7	48K	192M
1382/07/01	3,995	3,995	3,995	3,995	(0.1)	1	10K	40M
1382/06/30	3,999	3,999	3,999	3,999	0.0	1	5K	20M
1382/06/29	3,999	3,999	3,999	3,999	0.0	1	5K	20M
1382/06/26	4,000	3,999	4,000	3,999	0.0	3	1K	4M
1382/06/25	3,997	3,997	4,000	3,999	0.0	6	14K	56M
1382/06/23	3,900	3,900	4,000	3,999	(0.03)	3	4K	16M
1382/06/22	4,000	4,000	4,000	4,000	0.03	2	6K	24M
1382/06/18	3,990	3,990	4,000	3,999	(0.03)	4	4K	14M
1382/06/17	4,000	4,000	4,000	4,000	0.0	2	5K	20M
1382/06/16	4,000	4,000	4,000	4,000	0.0	1	2K	8M
1382/06/15	4,000	4,000	4,000	4,000	0.0	1	2K	8M
1382/06/12	4,000	4,000	4,000	4,000	0.0	1	2K	8M
1382/06/11	3,999	3,999	4,000	4,000	0.0	4	10K	40M
1382/06/09	3,999	3,999	4,000	4,000	0.0	4	2K	8M
1382/06/03	3,998	3,998	4,000	4,000	0.0	4	3K	14M
1382/06/02	3,999	3,999	4,000	4,000	0.0	5	4K	16M
1382/06/01	4,000	4,000	4,000	4,000	0.0	1	100	400K
1382/05/29	3,803	3,802	4,000	4,000	0.0	4	10K	36M
1382/05/28	3,999	3,800	4,000	4,000	0.0	7	6K	26M
1382/05/27	3,999	3,999	4,088	4,000	(2.87)	3	2K	9M
1382/05/26	4,147	4,118	4,147	4,118	(0.99)	4	6K	24M
1382/05/25	4,159	4,159	4,159	4,159	(0.5)	1	2K	8M
1382/05/22	4,180	4,180	4,180	4,180	(0.17)	2	1K	5M
1382/05/21	4,194	4,187	4,194	4,187	(0.17)	17	3K	14M
1382/05/20	4,198	4,194	4,198	4,194	(0.1)	11	2K	7M
1382/05/19	4,198	4,198	4,198	4,198	(0.02)	11	1K	5M
1382/05/18	4,199	4,199	4,199	4,199	0.0	9	2K	8M
1382/05/14	4,199	4,199	4,199	4,199	0.0	10	1K	5M
1382/05/13	4,000	4,000	4,199	4,199	2.14	15	8K	33M
1382/05/12	4,111	4,111	4,111	4,111	(0.07)	7	8K	32M
1382/05/08	4,113	4,113	4,140	4,114	2.08	10	15K	62M
1382/05/07	3,914	3,914	4,100	4,030	(2.16)	17	33K	134M
1382/05/06	4,147	4,119	4,147	4,119	(2.53)	2	3K	12M
1382/05/05	4,290	4,226	4,290	4,226	(2.58)	16	22K	93M
1382/05/04	4,351	4,338	4,351	4,338	(0.5)	7	6K	28M
1382/05/01	4,380	4,360	4,380	4,360	(4.8)	4	5K	22M
1382/04/31	4,709	4,580	4,710	4,580	(1.19)	39	29K	135M
1382/04/30	4,610	4,610	4,635	4,635	1.80	9	15K	67M
1382/04/29	4,544	4,544	4,553	4,553	1.18	5	10K	44M
1382/04/28	4,500	4,500	4,500	4,500	2.27	5	8K	36M
1382/04/25	4,100	4,100	4,603	4,400	7.32	123	400K	2B